symbol,exchange,cycle,tradingDay,date,time,open,high,low,close,volume,turnover,unixTime
000001,SZSE,1,20180102,20180102,93100000,13.35,13.39,13.35,13.38,2003635,26785576.72,1514856660000
000001,SZSE,1,20180102,20180102,93200000,13.37,13.38,13.33,13.33,867181,11587569.78,1514856720000
000001,SZSE,1,20180102,20180102,93300000,13.32,13.35,13.32,13.35,903894,12049713.02,1514856780000
000001,SZSE,1,20180102,20180102,93400000,13.35,13.38,13.35,13.35,1012000,13522862,1514856840000
000001,SZSE,1,20180102,20180102,93500000,13.35,13.37,13.35,13.37,1601939,21406524.65,1514856900000
000001,SZSE,1,20180102,20180102,93600000,13.37,13.46,13.37,13.45,1219905,16361797.95,1514856960000
000001,SZSE,1,20180102,20180102,93700000,13.45,13.5,13.45,13.5,1587913,21402799.85,1514857020000
000001,SZSE,1,20180102,20180102,93800000,13.52,13.52,13.48,13.5,1685900,22764591,1514857080000
000001,SZSE,1,20180102,20180102,93900000,13.5,13.5,13.46,13.47,2301060,31034747.6,1514857140000
000001,SZSE,1,20180102,20180102,94000000,13.47,13.52,13.47,13.52,1956000,26391964,1514857200000
000001,SZSE,1,20180102,20180102,94100000,13.52,13.53,13.51,13.53,1769820,23929878.6,1514857260000
000001,SZSE,1,20180102,20180102,94200000,13.54,13.63,13.53,13.63,3397021,46115275.58,1514857320000
000001,SZSE,1,20180102,20180102,94300000,13.63,13.65,13.6,13.62,3055310,41648798.8,1514857380000
000001,SZSE,1,20180102,20180102,94400000,13.61,13.61,13.57,13.57,1557690,21180415.39,1514857440000
000001,SZSE,1,20180102,20180102,94500000,13.57,13.58,13.55,13.58,1198659,16259283.78,1514857500000
000001,SZSE,1,20180102,20180102,94600000,13.55,13.59,13.55,13.59,1705051,23149684.9,1514857560000
000001,SZSE,1,20180102,20180102,94700000,13.59,13.6,13.58,13.6,1083795,14728710,1514857620000
000001,SZSE,1,20180102,20180102,94800000,13.6,13.65,13.6,13.63,1999500,27252223.35,1514857680000
000001,SZSE,1,20180102,20180102,94900000,13.65,13.65,13.62,13.62,1304040,17771990.8,1514857740000
000001,SZSE,1,20180102,20180102,95000000,13.62,13.62,13.59,13.6,2240394,30489870.78,1514857800000
000001,SZSE,1,20180102,20180102,95100000,13.59,13.67,13.59,13.67,2133509,29090752.73,1514857860000
000001,SZSE,1,20180102,20180102,95200000,13.67,13.75,13.66,13.75,4322420,59238230.4,1514857920000
000001,SZSE,1,20180102,20180102,95300000,13.76,13.8,13.76,13.76,4759500,65606213.74,1514857980000
000001,SZSE,1,20180102,20180102,95400000,13.76,13.77,13.75,13.76,2082080,28645279.4,1514858040000
000001,SZSE,1,20180102,20180102,95500000,13.74,13.81,13.74,13.81,3157496,43517627.08,1514858100000
000001,SZSE,1,20180102,20180102,95600000,13.79,13.8,13.76,13.79,1651400,22763780.16,1514858160000
000001,SZSE,1,20180102,20180102,95700000,13.78,13.8,13.77,13.8,2812168,38765849.62,1514858220000
000001,SZSE,1,20180102,20180102,95800000,13.79,13.9,13.78,13.9,6642774,91942329.53,1514858280000
000001,SZSE,1,20180102,20180102,95900000,13.9,13.9,13.82,13.83,2635979,36591402.9,1514858340000
000001,SZSE,1,20180102,20180102,100000000,13.83,13.86,13.82,13.86,1906600,26401385.81,1514858400000
000001,SZSE,1,20180102,20180102,100100000,13.85,13.86,13.83,13.84,2231900,30903251.61,1514858460000
000001,SZSE,1,20180102,20180102,100200000,13.83,13.85,13.82,13.82,2224159,30778754.19,1514858520000
000001,SZSE,1,20180102,20180102,100300000,13.82,13.82,13.79,13.79,1852941,25575828.62,1514858580000
000001,SZSE,1,20180102,20180102,100400000,13.79,13.79,13.75,13.75,1908100,26290793,1514858640000
000001,SZSE,1,20180102,20180102,100500000,13.75,13.8,13.75,13.78,1997660,27494180.6,1514858700000
000001,SZSE,1,20180102,20180102,100600000,13.78,13.8,13.76,13.77,1299378,17910119.28,1514858760000
000001,SZSE,1,20180102,20180102,100700000,13.76,13.76,13.74,13.74,1530322,21038381.76,1514858820000
000001,SZSE,1,20180102,20180102,100800000,13.74,13.76,13.74,13.75,855600,11764563.47,1514858880000
000001,SZSE,1,20180102,20180102,100900000,13.75,13.77,13.75,13.77,889960,12248100.22,1514858940000
000001,SZSE,1,20180102,20180102,101000000,13.77,13.79,13.76,13.78,912761,12572851.97,1514859000000
000001,SZSE,1,20180102,20180102,101100000,13.79,13.8,13.76,13.76,1141000,15725609.4,1514859060000
000001,SZSE,1,20180102,20180102,101200000,13.76,13.76,13.75,13.76,768643,10574084.85,1514859120000
000001,SZSE,1,20180102,20180102,101300000,13.75,13.75,13.74,13.74,938300,12901069.5,1514859180000
000001,SZSE,1,20180102,20180102,101400000,13.74,13.75,13.74,13.75,555100,7631504,1514859240000
000001,SZSE,1,20180102,20180102,101500000,13.75,13.76,13.72,13.73,974650,13389685,1514859300000
000001,SZSE,1,20180102,20180102,101600000,13.73,13.73,13.72,13.72,814102,11171789.44,1514859360000
000001,SZSE,1,20180102,20180102,101700000,13.73,13.75,13.73,13.74,930048,12774480.54,1514859420000
000001,SZSE,1,20180102,20180102,101800000,13.75,13.77,13.74,13.77,439960,6053630.8,1514859480000
000001,SZSE,1,20180102,20180102,101900000,13.78,13.79,13.77,13.78,531400,7322256.8,1514859540000
000001,SZSE,1,20180102,20180102,102000000,13.78,13.79,13.77,13.77,583033,8033346.41,1514859600000
000001,SZSE,1,20180102,20180102,102100000,13.77,13.78,13.76,13.77,814400,11212326,1514859660000
000001,SZSE,1,20180102,20180102,102200000,13.77,13.78,13.76,13.76,418300,5759786,1514859720000
000001,SZSE,1,20180102,20180102,102300000,13.76,13.79,13.76,13.79,975334,13435212.84,1514859780000
000001,SZSE,1,20180102,20180102,102400000,13.78,13.84,13.78,13.84,2231140,30799679.4,1514859840000
000001,SZSE,1,20180102,20180102,102500000,13.83,13.85,13.82,13.83,1055200,14603876.45,1514859900000
000001,SZSE,1,20180102,20180102,102600000,13.84,13.84,13.82,13.82,1338700,18520743,1514859960000
000001,SZSE,1,20180102,20180102,102700000,13.82,13.86,13.82,13.85,1386840,19202509.45,1514860020000
000001,SZSE,1,20180102,20180102,102800000,13.85,13.88,13.83,13.87,1916693,26572204.99,1514860080000
000001,SZSE,1,20180102,20180102,102900000,13.88,13.88,13.85,13.86,834900,11580668,1514860140000
000001,SZSE,1,20180102,20180102,103000000,13.85,13.86,13.84,13.85,538400,7455330,1514860200000
000001,SZSE,1,20180102,20180102,103100000,13.83,13.84,13.82,13.82,653367,9039177.95,1514860260000
000001,SZSE,1,20180102,20180102,103200000,13.82,13.83,13.8,13.8,508700,7026066,1514860320000
000001,SZSE,1,20180102,20180102,103300000,13.8,13.81,13.8,13.8,784260,10824721,1514860380000
000001,SZSE,1,20180102,20180102,103400000,13.79,13.8,13.78,13.78,757116,10439732.48,1514860440000
000001,SZSE,1,20180102,20180102,103500000,13.78,13.8,13.78,13.8,422144,5821575.32,1514860500000
000001,SZSE,1,20180102,20180102,103600000,13.79,13.81,13.79,13.81,669800,9247912.6,1514860560000
000001,SZSE,1,20180102,20180102,103700000,13.81,13.82,13.79,13.81,1284400,17735028.88,1514860620000
000001,SZSE,1,20180102,20180102,103800000,13.8,13.8,13.78,13.79,926600,12778180,1514860680000
000001,SZSE,1,20180102,20180102,103900000,13.79,13.83,13.78,13.81,1202600,16606653.64,1514860740000
000001,SZSE,1,20180102,20180102,104000000,13.82,13.82,13.79,13.82,1146267,15833204.46,1514860800000
000001,SZSE,1,20180102,20180102,104100000,13.83,13.83,13.78,13.78,775533,10703252.3,1514860860000
000001,SZSE,1,20180102,20180102,104200000,13.78,13.8,13.78,13.79,677600,9340743.3,1514860920000
000001,SZSE,1,20180102,20180102,104300000,13.8,13.8,13.79,13.8,718460,9912823.13,1514860980000
000001,SZSE,1,20180102,20180102,104400000,13.8,13.81,13.79,13.81,296800,4096425,1514861040000
000001,SZSE,1,20180102,20180102,104500000,13.79,13.81,13.79,13.81,516700,7129721,1514861100000
000001,SZSE,1,20180102,20180102,104600000,13.81,13.81,13.8,13.8,981247,13551603.6,1514861160000
000001,SZSE,1,20180102,20180102,104700000,13.8,13.87,13.8,13.86,1857800,25719935.85,1514861220000
000001,SZSE,1,20180102,20180102,104800000,13.88,13.93,13.88,13.9,4234214,58855028.43,1514861280000
000001,SZSE,1,20180102,20180102,104900000,13.9,13.9,13.87,13.88,564913,7846507.3,1514861340000
000001,SZSE,1,20180102,20180102,105000000,13.89,13.89,13.87,13.87,583373,8098672.97,1514861400000
000001,SZSE,1,20180102,20180102,105100000,13.87,13.89,13.87,13.89,1666300,23132812.2,1514861460000
000001,SZSE,1,20180102,20180102,105200000,13.88,13.89,13.87,13.88,429000,5957919,1514861520000
000001,SZSE,1,20180102,20180102,105300000,13.87,13.87,13.85,13.87,631300,8750641,1514861580000
000001,SZSE,1,20180102,20180102,105400000,13.86,13.86,13.83,13.85,677000,9371347,1514861640000
000001,SZSE,1,20180102,20180102,105500000,13.85,13.87,13.84,13.86,445000,6166607,1514861700000
000001,SZSE,1,20180102,20180102,105600000,13.86,13.9,13.86,13.89,1458195,20250899.95,1514861760000
000001,SZSE,1,20180102,20180102,105700000,13.89,13.9,13.87,13.87,703500,9763763,1514861820000
000001,SZSE,1,20180102,20180102,105800000,13.87,13.88,13.85,13.86,314000,4353839,1514861880000
000001,SZSE,1,20180102,20180102,105900000,13.86,13.86,13.84,13.85,378200,5238535,1514861940000
000001,SZSE,1,20180102,20180102,110000000,13.84,13.85,13.84,13.84,465320,6440768.8,1514862000000
000001,SZSE,1,20180102,20180102,110100000,13.84,13.85,13.82,13.85,498180,6893195,1514862060000
000001,SZSE,1,20180102,20180102,110200000,13.83,13.83,13.79,13.8,561520,7754042.13,1514862120000
000001,SZSE,1,20180102,20180102,110300000,13.8,13.8,13.78,13.8,563800,7773350.53,1514862180000
000001,SZSE,1,20180102,20180102,110400000,13.8,13.82,13.8,13.81,239618,3308618.2,1514862240000
000001,SZSE,1,20180102,20180102,110500000,13.82,13.83,13.81,13.83,382688,5288018.28,1514862300000
000001,SZSE,1,20180102,20180102,110600000,13.83,13.83,13.82,13.82,459200,6348651,1514862360000
000001,SZSE,1,20180102,20180102,110700000,13.82,13.84,13.82,13.84,262180,3625951.4,1514862420000
000001,SZSE,1,20180102,20180102,110800000,13.83,13.84,13.83,13.83,221500,3063883,1514862480000
000001,SZSE,1,20180102,20180102,110900000,13.84,13.85,13.83,13.85,413280,5719199.4,1514862540000
000001,SZSE,1,20180102,20180102,111000000,13.85,13.85,13.84,13.84,174900,2421137,1514862600000
000001,SZSE,1,20180102,20180102,111100000,13.84,13.84,13.83,13.84,362900,5021469,1514862660000
000001,SZSE,1,20180102,20180102,111200000,13.84,13.84,13.83,13.84,436300,6033907.8,1514862720000
000001,SZSE,1,20180102,20180102,111300000,13.83,13.84,13.82,13.83,163020,2254723.4,1514862780000
000001,SZSE,1,20180102,20180102,111400000,13.83,13.84,13.82,13.83,205900,2847639,1514862840000
000001,SZSE,1,20180102,20180102,111500000,13.83,13.84,13.82,13.84,382320,5283949.2,1514862900000
000001,SZSE,1,20180102,20180102,111600000,13.83,13.85,13.83,13.85,731900,10129490.8,1514862960000
000001,SZSE,1,20180102,20180102,111700000,13.85,13.86,13.84,13.86,438120,6068480.8,1514863020000
000001,SZSE,1,20180102,20180102,111800000,13.86,13.86,13.84,13.86,295280,4090389,1514863080000
000001,SZSE,1,20180102,20180102,111900000,13.86,13.87,13.85,13.87,433579,6007279.95,1514863140000
000001,SZSE,1,20180102,20180102,112000000,13.87,13.87,13.85,13.87,287620,3987998.49,1514863200000
000001,SZSE,1,20180102,20180102,112100000,13.86,13.88,13.86,13.88,1095552,15191890.48,1514863260000
000001,SZSE,1,20180102,20180102,112200000,13.88,13.88,13.86,13.88,897624,12454961.72,1514863320000
000001,SZSE,1,20180102,20180102,112300000,13.86,13.88,13.86,13.86,456205,6325855.25,1514863380000
000001,SZSE,1,20180102,20180102,112400000,13.86,13.87,13.85,13.85,201500,2793406,1514863440000
000001,SZSE,1,20180102,20180102,112500000,13.86,13.86,13.84,13.85,243316,3370399.6,1514863500000
000001,SZSE,1,20180102,20180102,112600000,13.84,13.85,13.84,13.85,398400,5515517,1514863560000
000001,SZSE,1,20180102,20180102,112700000,13.84,13.85,13.83,13.83,378500,5238615.8,1514863620000
000001,SZSE,1,20180102,20180102,112800000,13.84,13.84,13.82,13.82,364000,5034841,1514863680000
000001,SZSE,1,20180102,20180102,112900000,13.82,13.85,13.82,13.83,316700,4381326.4,1514863740000
000001,SZSE,1,20180102,20180102,113000000,13.82,13.85,13.82,13.84,414900,5741401,1514863800000
000001,SZSE,1,20180102,20180102,130100000,13.83,13.86,13.83,13.84,1047240,14498642.58,1514869260000
000001,SZSE,1,20180102,20180102,130200000,13.85,13.87,13.84,13.84,447200,6196648,1514869320000
000001,SZSE,1,20180102,20180102,130300000,13.84,13.86,13.83,13.85,396800,5494660.58,1514869380000
000001,SZSE,1,20180102,20180102,130400000,13.84,13.86,13.83,13.85,289520,4010595.6,1514869440000
000001,SZSE,1,20180102,20180102,130500000,13.85,13.86,13.8,13.8,802580,11103672.72,1514869500000
000001,SZSE,1,20180102,20180102,130600000,13.81,13.83,13.78,13.78,758968,10473877.56,1514869560000
000001,SZSE,1,20180102,20180102,130700000,13.79,13.81,13.78,13.79,279000,3850158,1514869620000
000001,SZSE,1,20180102,20180102,130800000,13.79,13.84,13.79,13.81,368600,5089819,1514869680000
000001,SZSE,1,20180102,20180102,130900000,13.79,13.82,13.79,13.8,368500,5084394,1514869740000
000001,SZSE,1,20180102,20180102,131000000,13.8,13.83,13.79,13.81,217600,3004411,1514869800000
000001,SZSE,1,20180102,20180102,131100000,13.81,13.82,13.78,13.79,441460,6089230.4,1514869860000
000001,SZSE,1,20180102,20180102,131200000,13.79,13.8,13.77,13.78,389146,5363011.68,1514869920000
000001,SZSE,1,20180102,20180102,131300000,13.78,13.8,13.77,13.78,242174,3337623.98,1514869980000
000001,SZSE,1,20180102,20180102,131400000,13.77,13.8,13.77,13.78,466602,6429819.94,1514870040000
000001,SZSE,1,20180102,20180102,131500000,13.77,13.8,13.77,13.79,251100,3461166,1514870100000
000001,SZSE,1,20180102,20180102,131600000,13.78,13.79,13.77,13.78,392500,5407928.48,1514870160000
000001,SZSE,1,20180102,20180102,131700000,13.79,13.8,13.78,13.8,307500,4241702,1514870220000
000001,SZSE,1,20180102,20180102,131800000,13.8,13.8,13.79,13.79,267700,3693775,1514870280000
000001,SZSE,1,20180102,20180102,131900000,13.79,13.82,13.79,13.82,378664,5227759.4,1514870340000
000001,SZSE,1,20180102,20180102,132000000,13.82,13.83,13.81,13.82,219000,3026247.52,1514870400000
000001,SZSE,1,20180102,20180102,132100000,13.82,13.83,13.81,13.82,218080,3013570.6,1514870460000
000001,SZSE,1,20180102,20180102,132200000,13.81,13.82,13.8,13.81,190800,2635525,1514870520000
000001,SZSE,1,20180102,20180102,132300000,13.81,13.81,13.79,13.79,305600,4216825,1514870580000
000001,SZSE,1,20180102,20180102,132400000,13.8,13.82,13.79,13.82,451100,6228264.2,1514870640000
000001,SZSE,1,20180102,20180102,132500000,13.82,13.83,13.79,13.81,191400,2643598.12,1514870700000
000001,SZSE,1,20180102,20180102,132600000,13.8,13.8,13.79,13.79,534500,7374617,1514870760000
000001,SZSE,1,20180102,20180102,132700000,13.8,13.82,13.8,13.8,255900,3532350,1514870820000
000001,SZSE,1,20180102,20180102,132800000,13.81,13.81,13.79,13.8,324401,4475431.79,1514870880000
000001,SZSE,1,20180102,20180102,132900000,13.79,13.8,13.79,13.8,171999,2373157.2,1514870940000
000001,SZSE,1,20180102,20180102,133000000,13.8,13.8,13.78,13.78,302700,4174492,1514871000000
000001,SZSE,1,20180102,20180102,133100000,13.78,13.8,13.78,13.79,237100,3269081,1514871060000
000001,SZSE,1,20180102,20180102,133200000,13.78,13.79,13.77,13.77,556200,7663339,1514871120000
000001,SZSE,1,20180102,20180102,133300000,13.77,13.78,13.76,13.78,738700,10171967,1514871180000
000001,SZSE,1,20180102,20180102,133400000,13.78,13.79,13.76,13.76,425900,5862838,1514871240000
000001,SZSE,1,20180102,20180102,133500000,13.76,13.78,13.75,13.76,746800,10274309.9,1514871300000
000001,SZSE,1,20180102,20180102,133600000,13.75,13.77,13.75,13.75,837700,11518121.9,1514871360000
000001,SZSE,1,20180102,20180102,133700000,13.74,13.76,13.74,13.74,456040,6268682.6,1514871420000
000001,SZSE,1,20180102,20180102,133800000,13.74,13.76,13.73,13.75,635760,8734230.8,1514871480000
000001,SZSE,1,20180102,20180102,133900000,13.74,13.75,13.73,13.73,1011000,13886595.99,1514871540000
000001,SZSE,1,20180102,20180102,134000000,13.73,13.73,13.69,13.69,1175660,16113038.19,1514871600000
000001,SZSE,1,20180102,20180102,134100000,13.7,13.71,13.68,13.69,1099800,15053955.5,1514871660000
000001,SZSE,1,20180102,20180102,134200000,13.7,13.71,13.68,13.69,964800,13208579.28,1514871720000
000001,SZSE,1,20180102,20180102,134300000,13.7,13.72,13.69,13.72,639300,8760044.86,1514871780000
000001,SZSE,1,20180102,20180102,134400000,13.71,13.72,13.69,13.7,766700,10504967,1514871840000
000001,SZSE,1,20180102,20180102,134500000,13.71,13.72,13.69,13.7,480000,6576348,1514871900000
000001,SZSE,1,20180102,20180102,134600000,13.7,13.72,13.7,13.71,703143,9637439.53,1514871960000
000001,SZSE,1,20180102,20180102,134700000,13.71,13.72,13.7,13.71,503494,6901511.37,1514872020000
000001,SZSE,1,20180102,20180102,134800000,13.71,13.71,13.69,13.7,809400,11084703.63,1514872080000
000001,SZSE,1,20180102,20180102,134900000,13.68,13.69,13.67,13.68,862263,11793902.47,1514872140000
000001,SZSE,1,20180102,20180102,135000000,13.69,13.69,13.67,13.68,763190,10438826.2,1514872200000
000001,SZSE,1,20180102,20180102,135100000,13.68,13.68,13.65,13.66,1349510,18439252.8,1514872260000
000001,SZSE,1,20180102,20180102,135200000,13.66,13.66,13.65,13.66,842700,11502590,1514872320000
000001,SZSE,1,20180102,20180102,135300000,13.66,13.68,13.65,13.65,436669,5964221.85,1514872380000
000001,SZSE,1,20180102,20180102,135400000,13.67,13.68,13.65,13.66,386400,5277003.31,1514872440000
000001,SZSE,1,20180102,20180102,135500000,13.65,13.66,13.64,13.64,672000,9167008.31,1514872500000
000001,SZSE,1,20180102,20180102,135600000,13.65,13.65,13.62,13.62,946200,12898946.31,1514872560000
000001,SZSE,1,20180102,20180102,135700000,13.64,13.64,13.61,13.62,1107400,15080506.31,1514872620000
000001,SZSE,1,20180102,20180102,135800000,13.64,13.64,13.62,13.62,919100,12516941,1514872680000
000001,SZSE,1,20180102,20180102,135900000,13.62,13.65,13.61,13.65,565340,7702354.2,1514872740000
000001,SZSE,1,20180102,20180102,140000000,13.64,13.66,13.63,13.65,613760,8373188,1514872800000
000001,SZSE,1,20180102,20180102,140100000,13.64,13.66,13.63,13.65,359100,4901087,1514872860000
000001,SZSE,1,20180102,20180102,140200000,13.64,13.66,13.63,13.63,546100,7447590.8,1514872920000
000001,SZSE,1,20180102,20180102,140300000,13.64,13.66,13.63,13.64,443300,6046134,1514872980000
000001,SZSE,1,20180102,20180102,140400000,13.65,13.66,13.63,13.64,538800,7348142,1514873040000
000001,SZSE,1,20180102,20180102,140500000,13.67,13.67,13.63,13.65,323500,4413108,1514873100000
000001,SZSE,1,20180102,20180102,140600000,13.65,13.66,13.63,13.64,364900,4976284,1514873160000
000001,SZSE,1,20180102,20180102,140700000,13.65,13.65,13.62,13.65,415100,5659475,1514873220000
000001,SZSE,1,20180102,20180102,140800000,13.63,13.65,13.63,13.64,326200,4447359,1514873280000
000001,SZSE,1,20180102,20180102,140900000,13.65,13.65,13.61,13.62,763300,10400452,1514873340000
000001,SZSE,1,20180102,20180102,141000000,13.61,13.62,13.6,13.62,1034460,14076890.91,1514873400000
000001,SZSE,1,20180102,20180102,141100000,13.61,13.63,13.61,13.61,476200,6482147.4,1514873460000
000001,SZSE,1,20180102,20180102,141200000,13.61,13.63,13.61,13.62,379320,5164866.2,1514873520000
000001,SZSE,1,20180102,20180102,141300000,13.62,13.63,13.62,13.62,956617,13030208.54,1514873580000
000001,SZSE,1,20180102,20180102,141400000,13.63,13.63,13.61,13.61,602443,8201904.09,1514873640000
000001,SZSE,1,20180102,20180102,141500000,13.62,13.63,13.6,13.6,1391400,18933444,1514873700000
000001,SZSE,1,20180102,20180102,141600000,13.62,13.62,13.59,13.62,1112700,15134917.71,1514873760000
000001,SZSE,1,20180102,20180102,141700000,13.61,13.61,13.6,13.61,516100,7019838,1514873820000
000001,SZSE,1,20180102,20180102,141800000,13.61,13.63,13.6,13.63,474520,6457231.42,1514873880000
000001,SZSE,1,20180102,20180102,141900000,13.6,13.65,13.6,13.65,263137,3582876.57,1514873940000
000001,SZSE,1,20180102,20180102,142000000,13.64,13.65,13.61,13.61,278700,3798494,1514874000000
000001,SZSE,1,20180102,20180102,142100000,13.63,13.64,13.61,13.63,277752,3783449.12,1514874060000
000001,SZSE,1,20180102,20180102,142200000,13.64,13.65,13.63,13.63,269600,3675591,1514874120000
000001,SZSE,1,20180102,20180102,142300000,13.63,13.65,13.63,13.65,401912,5483206.8,1514874180000
000001,SZSE,1,20180102,20180102,142400000,13.66,13.67,13.64,13.67,506600,6917538,1514874240000
000001,SZSE,1,20180102,20180102,142500000,13.66,13.66,13.63,13.65,349600,4773239,1514874300000
000001,SZSE,1,20180102,20180102,142600000,13.66,13.66,13.63,13.65,240800,3284371.8,1514874360000
000001,SZSE,1,20180102,20180102,142700000,13.63,13.65,13.63,13.65,454400,6198559.4,1514874420000
000001,SZSE,1,20180102,20180102,142800000,13.65,13.66,13.64,13.65,661960,9036943.4,1514874480000
000001,SZSE,1,20180102,20180102,142900000,13.67,13.69,13.66,13.68,971340,13284454.4,1514874540000
000001,SZSE,1,20180102,20180102,143000000,13.69,13.7,13.66,13.7,836957,11453290.53,1514874600000
000001,SZSE,1,20180102,20180102,143100000,13.71,13.71,13.66,13.69,722143,9887184.1,1514874660000
000001,SZSE,1,20180102,20180102,143200000,13.69,13.69,13.66,13.67,471600,6448538,1514874720000
000001,SZSE,1,20180102,20180102,143300000,13.66,13.67,13.64,13.65,570160,7782823.2,1514874780000
000001,SZSE,1,20180102,20180102,143400000,13.66,13.67,13.65,13.67,345200,4713641,1514874840000
000001,SZSE,1,20180102,20180102,143500000,13.67,13.67,13.65,13.66,324500,4430787,1514874900000
000001,SZSE,1,20180102,20180102,143600000,13.67,13.67,13.64,13.64,301500,4117307,1514874960000
000001,SZSE,1,20180102,20180102,143700000,13.64,13.67,13.64,13.67,671900,9175126.2,1514875020000
000001,SZSE,1,20180102,20180102,143800000,13.67,13.67,13.64,13.64,260600,3556827,1514875080000
000001,SZSE,1,20180102,20180102,143900000,13.64,13.65,13.63,13.65,503960,6871066.8,1514875140000
000001,SZSE,1,20180102,20180102,144000000,13.65,13.66,13.63,13.64,497000,6778249.1,1514875200000
000001,SZSE,1,20180102,20180102,144100000,13.65,13.69,13.63,13.66,1006700,13758325.42,1514875260000
000001,SZSE,1,20180102,20180102,144200000,13.67,13.69,13.65,13.66,399800,5464957,1514875320000
000001,SZSE,1,20180102,20180102,144300000,13.66,13.68,13.65,13.66,554720,7579625.2,1514875380000
000001,SZSE,1,20180102,20180102,144400000,13.68,13.68,13.66,13.67,488100,6675252,1514875440000
000001,SZSE,1,20180102,20180102,144500000,13.68,13.68,13.66,13.67,421820,5765788.4,1514875500000
000001,SZSE,1,20180102,20180102,144600000,13.68,13.69,13.66,13.69,762300,10426023,1514875560000
000001,SZSE,1,20180102,20180102,144700000,13.69,13.69,13.67,13.68,458140,6270142.96,1514875620000
000001,SZSE,1,20180102,20180102,144800000,13.69,13.71,13.68,13.71,911031,12473759.08,1514875680000
000001,SZSE,1,20180102,20180102,144900000,13.7,13.71,13.68,13.7,464500,6363708.6,1514875740000
000001,SZSE,1,20180102,20180102,145000000,13.7,13.71,13.69,13.7,609900,8355040,1514875800000
000001,SZSE,1,20180102,20180102,145100000,13.71,13.71,13.7,13.71,451224,6184586.92,1514875860000
000001,SZSE,1,20180102,20180102,145200000,13.71,13.72,13.7,13.71,702300,9627512.6,1514875920000
000001,SZSE,1,20180102,20180102,145300000,13.71,13.72,13.7,13.7,815353,11175331.1,1514875980000
000001,SZSE,1,20180102,20180102,145400000,13.71,13.71,13.69,13.69,788371,10804046.7,1514876040000
000001,SZSE,1,20180102,20180102,145500000,13.71,13.72,13.7,13.72,724169,9926120.7,1514876100000
000001,SZSE,1,20180102,20180102,145600000,13.71,13.71,13.68,13.69,569831,7803920.84,1514876160000
000001,SZSE,1,20180102,20180102,145700000,13.69,13.7,13.68,13.69,469300,6423095.81,1514876220000
000001,SZSE,1,20180102,20180102,145800000,13.69,13.69,13.69,13.69,96000,1315120,1514876280000
000001,SZSE,1,20180102,20180102,145900000,13.69,13.69,13.69,13.69,0,0,1514876340000
000001,SZSE,1,20180102,20180102,150000000,13.7,13.7,13.7,13.7,1413900,19370430,1514876400000
000001,SZSE,1,20180103,20180103,93100000,13.73,13.76,13.66,13.67,2716875,37315693.55,1514943060000
000001,SZSE,1,20180103,20180103,93200000,13.67,13.67,13.64,13.65,655187,8946839.48,1514943120000
000001,SZSE,1,20180103,20180103,93300000,13.66,13.71,13.65,13.71,573229,7838283.01,1514943180000
000001,SZSE,1,20180103,20180103,93400000,13.71,13.73,13.7,13.7,1390571,19071472.03,1514943240000
000001,SZSE,1,20180103,20180103,93500000,13.7,13.7,13.64,13.65,908100,12407225,1514943300000
000001,SZSE,1,20180103,20180103,93600000,13.65,13.67,13.64,13.67,789600,10785074.8,1514943360000
000001,SZSE,1,20180103,20180103,93700000,13.67,13.7,13.66,13.7,779220,10654259.4,1514943420000
000001,SZSE,1,20180103,20180103,93800000,13.7,13.71,13.69,13.69,598320,8196394.8,1514943480000
000001,SZSE,1,20180103,20180103,93900000,13.7,13.71,13.67,13.69,760180,10408185.2,1514943540000
000001,SZSE,1,20180103,20180103,94000000,13.67,13.68,13.65,13.67,870000,11890917.6,1514943600000
000001,SZSE,1,20180103,20180103,94100000,13.68,13.68,13.66,13.67,492600,6732782,1514943660000
000001,SZSE,1,20180103,20180103,94200000,13.67,13.68,13.66,13.68,387997,5301941.02,1514943720000
000001,SZSE,1,20180103,20180103,94300000,13.66,13.67,13.65,13.66,525700,7180428.83,1514943780000
000001,SZSE,1,20180103,20180103,94400000,13.67,13.67,13.58,13.58,1408316,19182281.7,1514943840000
000001,SZSE,1,20180103,20180103,94500000,13.58,13.61,13.53,13.61,1252244,16995713.2,1514943900000
000001,SZSE,1,20180103,20180103,94600000,13.6,13.66,13.6,13.66,511680,6975686.6,1514943960000
000001,SZSE,1,20180103,20180103,94700000,13.64,13.65,13.61,13.63,851880,11608481.2,1514944020000
000001,SZSE,1,20180103,20180103,94800000,13.63,13.65,13.62,13.64,670000,9130906,1514944080000
000001,SZSE,1,20180103,20180103,94900000,13.64,13.64,13.63,13.63,915720,12485002.6,1514944140000
000001,SZSE,1,20180103,20180103,95000000,13.65,13.72,13.65,13.72,774046,10597821.5,1514944200000
000001,SZSE,1,20180103,20180103,95100000,13.73,13.74,13.71,13.72,709000,9733304,1514944260000
000001,SZSE,1,20180103,20180103,95200000,13.72,13.73,13.7,13.7,1077900,14780602,1514944320000
000001,SZSE,1,20180103,20180103,95300000,13.7,13.71,13.68,13.7,584925,8015211,1514944380000
000001,SZSE,1,20180103,20180103,95400000,13.69,13.7,13.64,13.7,1069297,14606398.55,1514944440000
000001,SZSE,1,20180103,20180103,95500000,13.7,13.7,13.67,13.68,442400,6055995,1514944500000
000001,SZSE,1,20180103,20180103,95600000,13.69,13.69,13.67,13.69,429400,5875240,1514944560000
000001,SZSE,1,20180103,20180103,95700000,13.69,13.69,13.68,13.68,438960,6006675.8,1514944620000
000001,SZSE,1,20180103,20180103,95800000,13.69,13.69,13.68,13.68,361440,4947002,1514944680000
000001,SZSE,1,20180103,20180103,95900000,13.68,13.7,13.67,13.69,305500,4180690,1514944740000
000001,SZSE,1,20180103,20180103,100000000,13.68,13.69,13.67,13.69,710600,9721864,1514944800000
000001,SZSE,1,20180103,20180103,100100000,13.68,13.69,13.67,13.67,858800,11746660.19,1514944860000
000001,SZSE,1,20180103,20180103,100200000,13.67,13.68,13.66,13.66,949160,12974108,1514944920000
000001,SZSE,1,20180103,20180103,100300000,13.67,13.68,13.66,13.68,561500,7675739.8,1514944980000
000001,SZSE,1,20180103,20180103,100400000,13.66,13.68,13.66,13.67,985780,13475771.4,1514945040000
000001,SZSE,1,20180103,20180103,100500000,13.67,13.72,13.67,13.71,618641,8471721.67,1514945100000
000001,SZSE,1,20180103,20180103,100600000,13.72,13.73,13.71,13.72,915740,12562869.2,1514945160000
000001,SZSE,1,20180103,20180103,100700000,13.72,13.72,13.7,13.72,1192282,16351437,1514945220000
000001,SZSE,1,20180103,20180103,100800000,13.72,13.73,13.7,13.71,588200,8068918,1514945280000
000001,SZSE,1,20180103,20180103,100900000,13.71,13.72,13.7,13.71,816600,11195845,1514945340000
000001,SZSE,1,20180103,20180103,101000000,13.71,13.72,13.71,13.71,475160,6517725.6,1514945400000
000001,SZSE,1,20180103,20180103,101100000,13.71,13.73,13.71,13.73,979700,13447243,1514945460000
000001,SZSE,1,20180103,20180103,101200000,13.73,13.75,13.73,13.74,882660,12126953.2,1514945520000
000001,SZSE,1,20180103,20180103,101300000,13.74,13.75,13.73,13.73,505160,6938600.2,1514945580000
000001,SZSE,1,20180103,20180103,101400000,13.73,13.73,13.72,13.73,386100,5299330,1514945640000
000001,SZSE,1,20180103,20180103,101500000,13.73,13.73,13.7,13.7,1230500,16866789.4,1514945700000
000001,SZSE,1,20180103,20180103,101600000,13.7,13.71,13.69,13.7,555080,7603567,1514945760000
000001,SZSE,1,20180103,20180103,101700000,13.7,13.71,13.69,13.7,501400,6869288,1514945820000
000001,SZSE,1,20180103,20180103,101800000,13.7,13.71,13.69,13.7,326400,4471890,1514945880000
000001,SZSE,1,20180103,20180103,101900000,13.7,13.72,13.7,13.71,792800,10864846,1514945940000
000001,SZSE,1,20180103,20180103,102000000,13.73,13.76,13.73,13.76,830460,11417616.6,1514946000000
000001,SZSE,1,20180103,20180103,102100000,13.77,13.79,13.76,13.78,606980,8360958.2,1514946060000
000001,SZSE,1,20180103,20180103,102200000,13.78,13.79,13.74,13.74,756060,10406422.2,1514946120000
000001,SZSE,1,20180103,20180103,102300000,13.74,13.75,13.73,13.74,578640,7950076.6,1514946180000
000001,SZSE,1,20180103,20180103,102400000,13.74,13.75,13.72,13.72,728260,10000012.4,1514946240000
000001,SZSE,1,20180103,20180103,102500000,13.73,13.76,13.72,13.75,671219,9222938.87,1514946300000
000001,SZSE,1,20180103,20180103,102600000,13.76,13.78,13.75,13.75,958000,13186073.2,1514946360000
000001,SZSE,1,20180103,20180103,102700000,13.74,13.77,13.74,13.77,511320,7036329.4,1514946420000
000001,SZSE,1,20180103,20180103,102800000,13.77,13.8,13.77,13.79,1207720,16647925.6,1514946480000
000001,SZSE,1,20180103,20180103,102900000,13.78,13.79,13.74,13.76,783680,10793750.4,1514946540000
000001,SZSE,1,20180103,20180103,103000000,13.74,13.77,13.74,13.76,296321,4075133.96,1514946600000
000001,SZSE,1,20180103,20180103,103100000,13.77,13.78,13.77,13.78,426700,5875689,1514946660000
000001,SZSE,1,20180103,20180103,103200000,13.78,13.79,13.76,13.77,1393720,19204096.27,1514946720000
000001,SZSE,1,20180103,20180103,103300000,13.77,13.78,13.76,13.78,420400,5789736,1514946780000
000001,SZSE,1,20180103,20180103,103400000,13.79,13.85,13.78,13.85,1804102,24922579.8,1514946840000
000001,SZSE,1,20180103,20180103,103500000,13.84,13.84,13.82,13.82,1716594,23755259.08,1514946900000
000001,SZSE,1,20180103,20180103,103600000,13.83,13.85,13.83,13.85,1484720,20551543.8,1514946960000
000001,SZSE,1,20180103,20180103,103700000,13.85,13.85,13.83,13.84,1447580,20030887.8,1514947020000
000001,SZSE,1,20180103,20180103,103800000,13.84,13.85,13.83,13.84,1243800,17214617,1514947080000
000001,SZSE,1,20180103,20180103,103900000,13.85,13.85,13.82,13.82,995500,13776271.05,1514947140000
000001,SZSE,1,20180103,20180103,104000000,13.82,13.83,13.8,13.81,642300,8874343,1514947200000
000001,SZSE,1,20180103,20180103,104100000,13.8,13.81,13.79,13.79,754098,10405999.38,1514947260000
000001,SZSE,1,20180103,20180103,104200000,13.79,13.8,13.78,13.79,522000,7199984,1514947320000
000001,SZSE,1,20180103,20180103,104300000,13.8,13.8,13.78,13.8,669200,9228829,1514947380000
000001,SZSE,1,20180103,20180103,104400000,13.8,13.82,13.79,13.81,640606,8841346.26,1514947440000
000001,SZSE,1,20180103,20180103,104500000,13.82,13.82,13.81,13.81,702300,9702881,1514947500000
000001,SZSE,1,20180103,20180103,104600000,13.82,13.82,13.8,13.82,1092490,15088213.08,1514947560000
000001,SZSE,1,20180103,20180103,104700000,13.82,13.83,13.81,13.82,1041647,14400735.71,1514947620000
000001,SZSE,1,20180103,20180103,104800000,13.83,13.83,13.8,13.8,819157,11321106.97,1514947680000
000001,SZSE,1,20180103,20180103,104900000,13.8,13.81,13.8,13.81,448000,6184335,1514947740000
000001,SZSE,1,20180103,20180103,105000000,13.8,13.81,13.8,13.81,465243,6423863.83,1514947800000
000001,SZSE,1,20180103,20180103,105100000,13.81,13.82,13.79,13.81,956857,13208765.91,1514947860000
000001,SZSE,1,20180103,20180103,105200000,13.8,13.81,13.79,13.8,409300,5646427,1514947920000
000001,SZSE,1,20180103,20180103,105300000,13.79,13.79,13.77,13.78,576500,7942007,1514947980000
000001,SZSE,1,20180103,20180103,105400000,13.78,13.78,13.74,13.74,724200,9966687,1514948040000
000001,SZSE,1,20180103,20180103,105500000,13.75,13.77,13.74,13.76,665500,9148811,1514948100000
000001,SZSE,1,20180103,20180103,105600000,13.75,13.75,13.72,13.75,607800,8346009,1514948160000
000001,SZSE,1,20180103,20180103,105700000,13.74,13.75,13.72,13.72,633800,8705041,1514948220000
000001,SZSE,1,20180103,20180103,105800000,13.73,13.74,13.71,13.71,1132100,15536164,1514948280000
000001,SZSE,1,20180103,20180103,105900000,13.71,13.71,13.69,13.71,1176700,16120416,1514948340000
000001,SZSE,1,20180103,20180103,110000000,13.7,13.72,13.69,13.72,838900,11489104,1514948400000
000001,SZSE,1,20180103,20180103,110100000,13.72,13.73,13.69,13.7,929600,12738873.2,1514948460000
000001,SZSE,1,20180103,20180103,110200000,13.69,13.75,13.69,13.71,1111600,15251246.4,1514948520000
000001,SZSE,1,20180103,20180103,110300000,13.73,13.73,13.69,13.71,529038,7249979.22,1514948580000
000001,SZSE,1,20180103,20180103,110400000,13.7,13.71,13.69,13.7,644800,8832747,1514948640000
000001,SZSE,1,20180103,20180103,110500000,13.71,13.72,13.7,13.7,647200,8877403.2,1514948700000
000001,SZSE,1,20180103,20180103,110600000,13.74,13.74,13.69,13.7,780320,10693923.8,1514948760000
000001,SZSE,1,20180103,20180103,110700000,13.7,13.71,13.68,13.7,865242,11843942.4,1514948820000
000001,SZSE,1,20180103,20180103,110800000,13.69,13.7,13.66,13.66,724600,9909077,1514948880000
000001,SZSE,1,20180103,20180103,110900000,13.67,13.67,13.64,13.64,1074100,14662394,1514948940000
000001,SZSE,1,20180103,20180103,111000000,13.64,13.65,13.62,13.63,1056498,14403287.96,1514949000000
000001,SZSE,1,20180103,20180103,111100000,13.63,13.66,13.63,13.65,388000,5291698,1514949060000
000001,SZSE,1,20180103,20180103,111200000,13.65,13.67,13.64,13.64,695100,9484759.2,1514949120000
000001,SZSE,1,20180103,20180103,111300000,13.65,13.65,13.64,13.65,1136800,15508172,1514949180000
000001,SZSE,1,20180103,20180103,111400000,13.64,13.65,13.63,13.65,761400,10382055,1514949240000
000001,SZSE,1,20180103,20180103,111500000,13.65,13.66,13.63,13.64,779700,10636513,1514949300000
000001,SZSE,1,20180103,20180103,111600000,13.64,13.67,13.64,13.66,1041600,14218675,1514949360000
000001,SZSE,1,20180103,20180103,111700000,13.66,13.67,13.65,13.65,912800,12459652,1514949420000
000001,SZSE,1,20180103,20180103,111800000,13.64,13.7,13.64,13.69,665800,9097098.2,1514949480000
000001,SZSE,1,20180103,20180103,111900000,13.69,13.69,13.65,13.68,546800,7475467.8,1514949540000
000001,SZSE,1,20180103,20180103,112000000,13.67,13.68,13.65,13.68,737320,10072189,1514949600000
000001,SZSE,1,20180103,20180103,112100000,13.66,13.67,13.64,13.65,1282600,17512159.8,1514949660000
000001,SZSE,1,20180103,20180103,112200000,13.66,13.67,13.64,13.65,1564114,21319252.96,1514949720000
000001,SZSE,1,20180103,20180103,112300000,13.64,13.67,13.62,13.65,623220,8500105.2,1514949780000
000001,SZSE,1,20180103,20180103,112400000,13.65,13.67,13.64,13.65,471740,6435035.6,1514949840000
000001,SZSE,1,20180103,20180103,112500000,13.66,13.67,13.64,13.67,570200,7786265,1514949900000
000001,SZSE,1,20180103,20180103,112600000,13.67,13.71,13.67,13.71,1037640,14199581.4,1514949960000
000001,SZSE,1,20180103,20180103,112700000,13.71,13.73,13.7,13.7,783800,10745248,1514950020000
000001,SZSE,1,20180103,20180103,112800000,13.7,13.73,13.7,13.72,409600,5620612,1514950080000
000001,SZSE,1,20180103,20180103,112900000,13.7,13.74,13.68,13.69,1129200,15479659,1514950140000
000001,SZSE,1,20180103,20180103,113000000,13.72,13.72,13.68,13.7,512600,7020011,1514950200000
000001,SZSE,1,20180103,20180103,130100000,13.71,13.73,13.71,13.71,1133480,15541545,1514955660000
000001,SZSE,1,20180103,20180103,130200000,13.75,13.76,13.71,13.71,1479100,20321274.2,1514955720000
000001,SZSE,1,20180103,20180103,130300000,13.74,13.74,13.71,13.74,480236,6589112.56,1514955780000
000001,SZSE,1,20180103,20180103,130400000,13.74,13.74,13.72,13.73,318700,4376263,1514955840000
000001,SZSE,1,20180103,20180103,130500000,13.73,13.73,13.71,13.71,381200,5229823,1514955900000
000001,SZSE,1,20180103,20180103,130600000,13.71,13.73,13.71,13.73,699220,9588361.44,1514955960000
000001,SZSE,1,20180103,20180103,130700000,13.73,13.73,13.71,13.71,611860,8390667,1514956020000
000001,SZSE,1,20180103,20180103,130800000,13.7,13.71,13.69,13.69,972024,13312555.6,1514956080000
000001,SZSE,1,20180103,20180103,130900000,13.69,13.7,13.68,13.68,1050080,14374805,1514956140000
000001,SZSE,1,20180103,20180103,131000000,13.68,13.69,13.67,13.68,900780,12323737.2,1514956200000
000001,SZSE,1,20180103,20180103,131100000,13.68,13.69,13.66,13.66,924158,12632813.68,1514956260000
000001,SZSE,1,20180103,20180103,131200000,13.67,13.67,13.64,13.64,1188222,16217892.74,1514956320000
000001,SZSE,1,20180103,20180103,131300000,13.64,13.65,13.63,13.64,939600,12810989,1514956380000
000001,SZSE,1,20180103,20180103,131400000,13.64,13.65,13.63,13.63,643300,8771477,1514956440000
000001,SZSE,1,20180103,20180103,131500000,13.63,13.63,13.62,13.62,1060400,14439537,1514956500000
000001,SZSE,1,20180103,20180103,131600000,13.62,13.63,13.62,13.62,545640,7432152.4,1514956560000
000001,SZSE,1,20180103,20180103,131700000,13.63,13.63,13.61,13.62,1531278,20840691.64,1514956620000
000001,SZSE,1,20180103,20180103,131800000,13.6,13.63,13.6,13.62,1879200,25574992.44,1514956680000
000001,SZSE,1,20180103,20180103,131900000,13.63,13.63,13.61,13.63,446300,6076681,1514956740000
000001,SZSE,1,20180103,20180103,132000000,13.63,13.63,13.6,13.61,1496000,20353444.94,1514956800000
000001,SZSE,1,20180103,20180103,132100000,13.6,13.62,13.6,13.61,446500,6074122,1514956860000
000001,SZSE,1,20180103,20180103,132200000,13.62,13.62,13.6,13.6,753900,10254060,1514956920000
000001,SZSE,1,20180103,20180103,132300000,13.62,13.62,13.59,13.6,835800,11365675,1514956980000
000001,SZSE,1,20180103,20180103,132400000,13.61,13.61,13.6,13.6,749819,10200959.4,1514957040000
000001,SZSE,1,20180103,20180103,132500000,13.61,13.61,13.6,13.61,736695,10020275,1514957100000
000001,SZSE,1,20180103,20180103,132600000,13.61,13.61,13.58,13.58,1756436,23861590.1,1514957160000
000001,SZSE,1,20180103,20180103,132700000,13.58,13.58,13.56,13.56,1120600,15207346,1514957220000
000001,SZSE,1,20180103,20180103,132800000,13.59,13.61,13.57,13.61,371450,5047108.82,1514957280000
000001,SZSE,1,20180103,20180103,132900000,13.61,13.62,13.59,13.61,651100,8855583.32,1514957340000
000001,SZSE,1,20180103,20180103,133000000,13.6,13.62,13.6,13.61,696768,9484714.48,1514957400000
000001,SZSE,1,20180103,20180103,133100000,13.62,13.63,13.6,13.6,785932,10700083.16,1514957460000
000001,SZSE,1,20180103,20180103,133200000,13.63,13.63,13.6,13.6,1105200,15043315,1514957520000
000001,SZSE,1,20180103,20180103,133300000,13.61,13.62,13.6,13.6,681200,9270902,1514957580000
000001,SZSE,1,20180103,20180103,133400000,13.62,13.62,13.6,13.61,368200,5009058,1514957640000
000001,SZSE,1,20180103,20180103,133500000,13.61,13.61,13.56,13.56,1772400,24073051.5,1514957700000
000001,SZSE,1,20180103,20180103,133600000,13.59,13.59,13.56,13.58,870940,11819886.4,1514957760000
000001,SZSE,1,20180103,20180103,133700000,13.59,13.59,13.57,13.57,597200,8106673,1514957820000
000001,SZSE,1,20180103,20180103,133800000,13.58,13.59,13.55,13.55,1970510,26714067.7,1514957880000
000001,SZSE,1,20180103,20180103,133900000,13.55,13.56,13.54,13.56,1640400,22206274,1514957940000
000001,SZSE,1,20180103,20180103,134000000,13.55,13.56,13.54,13.55,682320,9244349.8,1514958000000
000001,SZSE,1,20180103,20180103,134100000,13.55,13.56,13.54,13.55,749100,10147955,1514958060000
000001,SZSE,1,20180103,20180103,134200000,13.55,13.58,13.54,13.56,1217668,16498555.72,1514958120000
000001,SZSE,1,20180103,20180103,134300000,13.56,13.58,13.55,13.57,785200,10648528.34,1514958180000
000001,SZSE,1,20180103,20180103,134400000,13.57,13.58,13.53,13.54,1701812,23043483.6,1514958240000
000001,SZSE,1,20180103,20180103,134500000,13.54,13.54,13.5,13.5,5690500,76882217,1514958300000
000001,SZSE,1,20180103,20180103,134600000,13.49,13.5,13.46,13.49,3236702,43640106.92,1514958360000
000001,SZSE,1,20180103,20180103,134700000,13.49,13.52,13.49,13.52,1553900,20981380,1514958420000
000001,SZSE,1,20180103,20180103,134800000,13.52,13.52,13.49,13.49,1274800,17213219.42,1514958480000
000001,SZSE,1,20180103,20180103,134900000,13.49,13.5,13.48,13.48,1416982,19102023.72,1514958540000
000001,SZSE,1,20180103,20180103,135000000,13.49,13.5,13.48,13.5,961883,12966376.84,1514958600000
000001,SZSE,1,20180103,20180103,135100000,13.5,13.54,13.5,13.53,1058358,14297106.74,1514958660000
000001,SZSE,1,20180103,20180103,135200000,13.53,13.53,13.52,13.53,599900,8115632,1514958720000
000001,SZSE,1,20180103,20180103,135300000,13.53,13.54,13.52,13.53,890800,12052394,1514958780000
000001,SZSE,1,20180103,20180103,135400000,13.53,13.54,13.53,13.53,441300,5970418,1514958840000
000001,SZSE,1,20180103,20180103,135500000,13.53,13.54,13.53,13.54,331600,4487447,1514958900000
000001,SZSE,1,20180103,20180103,135600000,13.53,13.54,13.53,13.54,767700,10388979,1514958960000
000001,SZSE,1,20180103,20180103,135700000,13.54,13.55,13.52,13.54,1036100,14021204,1514959020000
000001,SZSE,1,20180103,20180103,135800000,13.54,13.54,13.51,13.53,783300,10594202,1514959080000
000001,SZSE,1,20180103,20180103,135900000,13.51,13.52,13.49,13.5,1145300,15461420,1514959140000
000001,SZSE,1,20180103,20180103,140000000,13.49,13.5,13.46,13.46,2358262,31764631.73,1514959200000
000001,SZSE,1,20180103,20180103,140100000,13.47,13.47,13.43,13.43,3764771,50629393.95,1514959260000
000001,SZSE,1,20180103,20180103,140200000,13.44,13.5,13.43,13.46,2635621,35450673.44,1514959320000
000001,SZSE,1,20180103,20180103,140300000,13.48,13.52,13.48,13.5,985800,13300131,1514959380000
000001,SZSE,1,20180103,20180103,140400000,13.5,13.5,13.47,13.48,1160700,15644809.4,1514959440000
000001,SZSE,1,20180103,20180103,140500000,13.47,13.48,13.47,13.48,876100,11801387,1514959500000
000001,SZSE,1,20180103,20180103,140600000,13.47,13.49,13.47,13.49,697981,9407317.07,1514959560000
000001,SZSE,1,20180103,20180103,140700000,13.49,13.5,13.48,13.5,911800,12294940,1514959620000
000001,SZSE,1,20180103,20180103,140800000,13.5,13.52,13.48,13.48,1709200,23070316,1514959680000
000001,SZSE,1,20180103,20180103,140900000,13.48,13.48,13.47,13.48,950488,12802447.27,1514959740000
000001,SZSE,1,20180103,20180103,141000000,13.48,13.48,13.45,13.46,1947060,26206431.83,1514959800000
000001,SZSE,1,20180103,20180103,141100000,13.46,13.48,13.45,13.45,1570000,21126670,1514959860000
000001,SZSE,1,20180103,20180103,141200000,13.46,13.48,13.46,13.48,547879,7375276.13,1514959920000
000001,SZSE,1,20180103,20180103,141300000,13.48,13.49,13.47,13.48,476000,6415286,1514959980000
000001,SZSE,1,20180103,20180103,141400000,13.48,13.49,13.48,13.48,1176000,15856148,1514960040000
000001,SZSE,1,20180103,20180103,141500000,13.47,13.5,13.47,13.5,790700,10658387,1514960100000
000001,SZSE,1,20180103,20180103,141600000,13.48,13.5,13.48,13.5,607700,8197090,1514960160000
000001,SZSE,1,20180103,20180103,141700000,13.49,13.51,13.49,13.51,866694,11700476.86,1514960220000
000001,SZSE,1,20180103,20180103,141800000,13.51,13.51,13.49,13.5,673366,9087793.4,1514960280000
000001,SZSE,1,20180103,20180103,141900000,13.5,13.5,13.49,13.5,549200,7408956.4,1514960340000
000001,SZSE,1,20180103,20180103,142000000,13.5,13.5,13.48,13.48,767940,10356390.6,1514960400000
000001,SZSE,1,20180103,20180103,142100000,13.47,13.49,13.47,13.49,1704660,22967753.01,1514960460000
000001,SZSE,1,20180103,20180103,142200000,13.48,13.5,13.48,13.5,659800,8903227,1514960520000
000001,SZSE,1,20180103,20180103,142300000,13.5,13.5,13.49,13.49,685400,9248368,1514960580000
000001,SZSE,1,20180103,20180103,142400000,13.48,13.49,13.46,13.46,1704136,22948235.61,1514960640000
000001,SZSE,1,20180103,20180103,142500000,13.47,13.5,13.46,13.5,1352300,18217778.8,1514960700000
000001,SZSE,1,20180103,20180103,142600000,13.5,13.54,13.5,13.54,415407,5617791.57,1514960760000
000001,SZSE,1,20180103,20180103,142700000,13.53,13.53,13.49,13.5,957793,12938116.89,1514960820000
000001,SZSE,1,20180103,20180103,142800000,13.5,13.52,13.48,13.51,649300,8767181.6,1514960880000
000001,SZSE,1,20180103,20180103,142900000,13.52,13.52,13.48,13.49,1153079,15561723.92,1514960940000
000001,SZSE,1,20180103,20180103,143000000,13.49,13.5,13.48,13.5,857776,11573249.61,1514961000000
000001,SZSE,1,20180103,20180103,143100000,13.5,13.5,13.46,13.47,1658245,22346141.6,1514961060000
000001,SZSE,1,20180103,20180103,143200000,13.47,13.47,13.43,13.44,3347268,45005991.96,1514961120000
000001,SZSE,1,20180103,20180103,143300000,13.44,13.46,13.43,13.44,1577200,21195993,1514961180000
000001,SZSE,1,20180103,20180103,143400000,13.44,13.45,13.38,13.38,6321700,84757526.81,1514961240000
000001,SZSE,1,20180103,20180103,143500000,13.38,13.41,13.38,13.4,2992600,40096061,1514961300000
000001,SZSE,1,20180103,20180103,143600000,13.41,13.41,13.39,13.41,5237219,70192573.41,1514961360000
000001,SZSE,1,20180103,20180103,143700000,13.4,13.4,13.33,13.34,5582981,74587232.4,1514961420000
000001,SZSE,1,20180103,20180103,143800000,13.34,13.34,13.3,13.3,6333300,84335508,1514961480000
000001,SZSE,1,20180103,20180103,143900000,13.29,13.31,13.28,13.31,4803640,63884962.2,1514961540000
000001,SZSE,1,20180103,20180103,144000000,13.3,13.34,13.3,13.3,4421700,58878003,1514961600000
000001,SZSE,1,20180103,20180103,144100000,13.31,13.32,13.3,13.32,3645080,48492548.8,1514961660000
000001,SZSE,1,20180103,20180103,144200000,13.31,13.33,13.3,13.3,2854200,37984268.8,1514961720000
000001,SZSE,1,20180103,20180103,144300000,13.29,13.32,13.29,13.32,3256559,43295835.7,1514961780000
000001,SZSE,1,20180103,20180103,144400000,13.31,13.31,13.26,13.26,5766581,76639600.9,1514961840000
000001,SZSE,1,20180103,20180103,144500000,13.26,13.26,13.21,13.22,7553983,99923794.62,1514961900000
000001,SZSE,1,20180103,20180103,144600000,13.25,13.26,13.22,13.25,3494200,46243203,1514961960000
000001,SZSE,1,20180103,20180103,144700000,13.25,13.26,13.23,13.26,3579070,47356089.8,1514962020000
000001,SZSE,1,20180103,20180103,144800000,13.26,13.27,13.25,13.27,1906800,25274697,1514962080000
000001,SZSE,1,20180103,20180103,144900000,13.26,13.29,13.26,13.26,2286599,30341661.15,1514962140000
000001,SZSE,1,20180103,20180103,145000000,13.28,13.3,13.25,13.3,1872920,24849526.4,1514962200000
000001,SZSE,1,20180103,20180103,145100000,13.3,13.3,13.25,13.25,3039201,40348601.63,1514962260000
000001,SZSE,1,20180103,20180103,145200000,13.25,13.28,13.24,13.26,2697499,35737135.8,1514962320000
000001,SZSE,1,20180103,20180103,145300000,13.26,13.3,13.26,13.27,3484000,46243958,1514962380000
000001,SZSE,1,20180103,20180103,145400000,13.27,13.31,13.26,13.28,2185800,29019975.16,1514962440000
000001,SZSE,1,20180103,20180103,145500000,13.28,13.33,13.28,13.32,2596400,34547115.24,1514962500000
000001,SZSE,1,20180103,20180103,145600000,13.32,13.35,13.32,13.33,2052500,27370358.4,1514962560000
000001,SZSE,1,20180103,20180103,145700000,13.34,13.34,13.32,13.33,1347646,17959919.76,1514962620000
000001,SZSE,1,20180103,20180103,145800000,13.33,13.33,13.33,13.33,85200,1135076,1514962680000
000001,SZSE,1,20180103,20180103,145900000,13.33,13.33,13.33,13.33,0,0,1514962740000
000001,SZSE,1,20180103,20180103,150000000,13.33,13.33,13.33,13.33,3706800,49411644,1514962800000
000001,SZSE,1,20180104,20180104,93100000,13.29,13.33,13.29,13.32,3194500,42525712.5,1515029460000
000001,SZSE,1,20180104,20180104,93200000,13.32,13.32,13.23,13.23,1397400,18537541.45,1515029520000
000001,SZSE,1,20180104,20180104,93300000,13.25,13.3,13.24,13.3,1103232,14628197.96,1515029580000
000001,SZSE,1,20180104,20180104,93400000,13.29,13.3,13.25,13.25,1728700,22943692,1515029640000
000001,SZSE,1,20180104,20180104,93500000,13.24,13.26,13.24,13.24,1547768,20501100,1515029700000
000001,SZSE,1,20180104,20180104,93600000,13.25,13.25,13.2,13.21,3076500,40659658.34,1515029760000
000001,SZSE,1,20180104,20180104,93700000,13.2,13.2,13.14,13.16,2393300,31507468,1515029820000
000001,SZSE,1,20180104,20180104,93800000,13.16,13.17,13.15,13.17,3317155,43627994.25,1515029880000
000001,SZSE,1,20180104,20180104,93900000,13.17,13.21,13.17,13.2,2519511,33233151.92,1515029940000
000001,SZSE,1,20180104,20180104,94000000,13.2,13.23,13.19,13.23,1436900,18966200.8,1515030000000
000001,SZSE,1,20180104,20180104,94100000,13.23,13.24,13.21,13.22,827000,10935279,1515030060000
000001,SZSE,1,20180104,20180104,94200000,13.21,13.23,13.21,13.22,695361,9190161.81,1515030120000
000001,SZSE,1,20180104,20180104,94300000,13.22,13.23,13.21,13.21,790000,10439492.39,1515030180000
000001,SZSE,1,20180104,20180104,94400000,13.21,13.22,13.2,13.21,620940,8200562.4,1515030240000
000001,SZSE,1,20180104,20180104,94500000,13.21,13.21,13.18,13.19,1619291,21366581.39,1515030300000
000001,SZSE,1,20180104,20180104,94600000,13.19,13.19,13.17,13.18,2091500,27568372,1515030360000
000001,SZSE,1,20180104,20180104,94700000,13.17,13.2,13.17,13.19,1416820,18672934.2,1515030420000
000001,SZSE,1,20180104,20180104,94800000,13.19,13.2,13.18,13.19,851400,11227518,1515030480000
000001,SZSE,1,20180104,20180104,94900000,13.18,13.21,13.18,13.2,1495700,19723467,1515030540000
000001,SZSE,1,20180104,20180104,95000000,13.2,13.2,13.19,13.2,866260,11432648.4,1515030600000
000001,SZSE,1,20180104,20180104,95100000,13.2,13.23,13.2,13.23,1377384,18190363.8,1515030660000
000001,SZSE,1,20180104,20180104,95200000,13.22,13.24,13.21,13.23,537880,7114830,1515030720000
000001,SZSE,1,20180104,20180104,95300000,13.24,13.26,13.23,13.25,665600,8815467,1515030780000
000001,SZSE,1,20180104,20180104,95400000,13.25,13.26,13.24,13.25,604900,8013684,1515030840000
000001,SZSE,1,20180104,20180104,95500000,13.24,13.24,13.22,13.24,686820,9089231.6,1515030900000
000001,SZSE,1,20180104,20180104,95600000,13.25,13.26,13.25,13.26,1179000,15627364,1515030960000
000001,SZSE,1,20180104,20180104,95700000,13.27,13.27,13.25,13.26,427400,5668554,1515031020000
000001,SZSE,1,20180104,20180104,95800000,13.27,13.28,13.26,13.27,780900,10359850,1515031080000
000001,SZSE,1,20180104,20180104,95900000,13.27,13.27,13.24,13.24,1032900,13688892,1515031140000
000001,SZSE,1,20180104,20180104,100000000,13.23,13.23,13.2,13.21,1240500,16399235.6,1515031200000
000001,SZSE,1,20180104,20180104,100100000,13.21,13.23,13.2,13.21,868800,11476861,1515031260000
000001,SZSE,1,20180104,20180104,100200000,13.23,13.25,13.22,13.24,277700,3674892,1515031320000
000001,SZSE,1,20180104,20180104,100300000,13.25,13.25,13.24,13.25,394200,5220345.6,1515031380000
000001,SZSE,1,20180104,20180104,100400000,13.23,13.25,13.23,13.25,339360,4493928.8,1515031440000
000001,SZSE,1,20180104,20180104,100500000,13.25,13.25,13.24,13.25,460420,6097663.8,1515031500000
000001,SZSE,1,20180104,20180104,100600000,13.25,13.25,13.23,13.24,577080,7643347,1515031560000
000001,SZSE,1,20180104,20180104,100700000,13.24,13.25,13.22,13.24,989800,13101458.8,1515031620000
000001,SZSE,1,20180104,20180104,100800000,13.24,13.27,13.24,13.27,832080,11024474.2,1515031680000
000001,SZSE,1,20180104,20180104,100900000,13.26,13.27,13.25,13.26,444160,5889960.6,1515031740000
000001,SZSE,1,20180104,20180104,101000000,13.27,13.29,13.26,13.27,474200,6295702,1515031800000
000001,SZSE,1,20180104,20180104,101100000,13.27,13.28,13.26,13.27,554300,7357395,1515031860000
000001,SZSE,1,20180104,20180104,101200000,13.26,13.26,13.24,13.25,946940,12551350.4,1515031920000
000001,SZSE,1,20180104,20180104,101300000,13.24,13.27,13.24,13.26,418660,5551173,1515031980000
000001,SZSE,1,20180104,20180104,101400000,13.26,13.27,13.25,13.26,280300,3716959,1515032040000
000001,SZSE,1,20180104,20180104,101500000,13.27,13.27,13.25,13.27,654800,8683308,1515032100000
000001,SZSE,1,20180104,20180104,101600000,13.26,13.27,13.26,13.26,492406,6533869.62,1515032160000
000001,SZSE,1,20180104,20180104,101700000,13.27,13.28,13.26,13.28,424300,5629685,1515032220000
000001,SZSE,1,20180104,20180104,101800000,13.26,13.28,13.26,13.27,494000,6557776,1515032280000
000001,SZSE,1,20180104,20180104,101900000,13.28,13.28,13.27,13.27,530700,7045146,1515032340000
000001,SZSE,1,20180104,20180104,102000000,13.28,13.28,13.26,13.27,467800,6210096,1515032400000
000001,SZSE,1,20180104,20180104,102100000,13.28,13.29,13.27,13.28,357740,4750905.8,1515032460000
000001,SZSE,1,20180104,20180104,102200000,13.27,13.29,13.27,13.28,473000,6284388,1515032520000
000001,SZSE,1,20180104,20180104,102300000,13.28,13.29,13.28,13.28,649600,8627268,1515032580000
000001,SZSE,1,20180104,20180104,102400000,13.28,13.29,13.27,13.27,458100,6084823,1515032640000
000001,SZSE,1,20180104,20180104,102500000,13.27,13.28,13.26,13.26,793900,10534361.6,1515032700000
000001,SZSE,1,20180104,20180104,102600000,13.27,13.28,13.26,13.28,704280,9344146.8,1515032760000
000001,SZSE,1,20180104,20180104,102700000,13.28,13.28,13.27,13.27,389500,5171399,1515032820000
000001,SZSE,1,20180104,20180104,102800000,13.27,13.29,13.27,13.29,410302,5448909.56,1515032880000
000001,SZSE,1,20180104,20180104,102900000,13.28,13.3,13.28,13.3,390720,5193838.8,1515032940000
000001,SZSE,1,20180104,20180104,103000000,13.3,13.31,13.29,13.29,990680,13171789.2,1515033000000
000001,SZSE,1,20180104,20180104,103100000,13.29,13.29,13.27,13.27,631600,8388291,1515033060000
000001,SZSE,1,20180104,20180104,103200000,13.28,13.28,13.26,13.26,672220,8921406.2,1515033120000
000001,SZSE,1,20180104,20180104,103300000,13.28,13.29,13.26,13.27,277900,3689179,1515033180000
000001,SZSE,1,20180104,20180104,103400000,13.27,13.29,13.26,13.28,764920,10150145,1515033240000
000001,SZSE,1,20180104,20180104,103500000,13.29,13.29,13.26,13.26,454000,6024273,1515033300000
000001,SZSE,1,20180104,20180104,103600000,13.27,13.29,13.25,13.29,947300,12563683.6,1515033360000
000001,SZSE,1,20180104,20180104,103700000,13.27,13.29,13.26,13.27,182200,2417834,1515033420000
000001,SZSE,1,20180104,20180104,103800000,13.27,13.27,13.25,13.25,675000,8947430,1515033480000
000001,SZSE,1,20180104,20180104,103900000,13.25,13.26,13.24,13.25,264800,3509299,1515033540000
000001,SZSE,1,20180104,20180104,104000000,13.25,13.26,13.25,13.25,281200,3726374,1515033600000
000001,SZSE,1,20180104,20180104,104100000,13.25,13.26,13.25,13.26,242400,3213546,1515033660000
000001,SZSE,1,20180104,20180104,104200000,13.25,13.26,13.25,13.26,351400,4658970,1515033720000
000001,SZSE,1,20180104,20180104,104300000,13.25,13.27,13.25,13.27,262840,3486252.4,1515033780000
000001,SZSE,1,20180104,20180104,104400000,13.27,13.27,13.26,13.26,286800,3804113,1515033840000
000001,SZSE,1,20180104,20180104,104500000,13.27,13.27,13.25,13.26,158500,2102426,1515033900000
000001,SZSE,1,20180104,20180104,104600000,13.27,13.27,13.25,13.26,188160,2495455.6,1515033960000
000001,SZSE,1,20180104,20180104,104700000,13.25,13.26,13.25,13.26,662100,8773097,1515034020000
000001,SZSE,1,20180104,20180104,104800000,13.25,13.26,13.25,13.25,407260,5397333,1515034080000
000001,SZSE,1,20180104,20180104,104900000,13.24,13.25,13.24,13.24,424820,5625374.8,1515034140000
000001,SZSE,1,20180104,20180104,105000000,13.24,13.24,13.23,13.23,491371,6502717.33,1515034200000
000001,SZSE,1,20180104,20180104,105100000,13.23,13.24,13.23,13.23,276329,3656402.67,1515034260000
000001,SZSE,1,20180104,20180104,105200000,13.22,13.23,13.22,13.23,1055002,13947546.44,1515034320000
000001,SZSE,1,20180104,20180104,105300000,13.22,13.25,13.22,13.24,628800,8319978.38,1515034380000
000001,SZSE,1,20180104,20180104,105400000,13.24,13.25,13.23,13.23,514700,6815079,1515034440000
000001,SZSE,1,20180104,20180104,105500000,13.23,13.25,13.23,13.25,268820,3559181.6,1515034500000
000001,SZSE,1,20180104,20180104,105600000,13.25,13.26,13.24,13.25,579900,7683700,1515034560000
000001,SZSE,1,20180104,20180104,105700000,13.25,13.25,13.23,13.23,898000,11890762,1515034620000
000001,SZSE,1,20180104,20180104,105800000,13.24,13.25,13.23,13.24,394100,5217008,1515034680000
000001,SZSE,1,20180104,20180104,105900000,13.24,13.25,13.24,13.24,269700,3571388,1515034740000
000001,SZSE,1,20180104,20180104,110000000,13.25,13.26,13.24,13.26,944925,12517551,1515034800000
000001,SZSE,1,20180104,20180104,110100000,13.26,13.26,13.25,13.26,403047,5341563.75,1515034860000
000001,SZSE,1,20180104,20180104,110200000,13.25,13.26,13.25,13.25,397800,5271729,1515034920000
000001,SZSE,1,20180104,20180104,110300000,13.26,13.29,13.25,13.29,522895,6937913.95,1515034980000
000001,SZSE,1,20180104,20180104,110400000,13.29,13.34,13.29,13.31,1305540,17381751.8,1515035040000
000001,SZSE,1,20180104,20180104,110500000,13.32,13.32,13.29,13.3,1091160,14529659.4,1515035100000
000001,SZSE,1,20180104,20180104,110600000,13.33,13.34,13.3,13.34,1524800,20330632.55,1515035160000
000001,SZSE,1,20180104,20180104,110700000,13.34,13.34,13.32,13.32,1590400,21199602,1515035220000
000001,SZSE,1,20180104,20180104,110800000,13.32,13.32,13.29,13.29,299000,3976718,1515035280000
000001,SZSE,1,20180104,20180104,110900000,13.29,13.31,13.28,13.29,210640,2801348.6,1515035340000
000001,SZSE,1,20180104,20180104,111000000,13.29,13.33,13.29,13.33,892146,11887674.78,1515035400000
000001,SZSE,1,20180104,20180104,111100000,13.33,13.34,13.32,13.32,544004,7251761.36,1515035460000
000001,SZSE,1,20180104,20180104,111200000,13.33,13.33,13.32,13.32,551300,7345969,1515035520000
000001,SZSE,1,20180104,20180104,111300000,13.32,13.34,13.32,13.33,246600,3287418,1515035580000
000001,SZSE,1,20180104,20180104,111400000,13.34,13.34,13.33,13.34,631796,8427544.64,1515035640000
000001,SZSE,1,20180104,20180104,111500000,13.34,13.36,13.34,13.36,1219563,16280385.05,1515035700000
000001,SZSE,1,20180104,20180104,111600000,13.36,13.37,13.35,13.37,766220,10239147.2,1515035760000
000001,SZSE,1,20180104,20180104,111700000,13.37,13.37,13.35,13.37,965400,12895879,1515035820000
000001,SZSE,1,20180104,20180104,111800000,13.36,13.37,13.35,13.36,990686,13237664.96,1515035880000
000001,SZSE,1,20180104,20180104,111900000,13.36,13.37,13.36,13.37,255600,3415733,1515035940000
000001,SZSE,1,20180104,20180104,112000000,13.36,13.37,13.34,13.36,889000,11876392.25,1515036000000
000001,SZSE,1,20180104,20180104,112100000,13.36,13.36,13.32,13.34,663600,8848514.31,1515036060000
000001,SZSE,1,20180104,20180104,112200000,13.34,13.35,13.32,13.35,861900,11487766.31,1515036120000
000001,SZSE,1,20180104,20180104,112300000,13.35,13.35,13.33,13.35,885558,11807425.18,1515036180000
000001,SZSE,1,20180104,20180104,112400000,13.33,13.35,13.33,13.34,268800,3586365,1515036240000
000001,SZSE,1,20180104,20180104,112500000,13.34,13.35,13.33,13.33,518800,6919006,1515036300000
000001,SZSE,1,20180104,20180104,112600000,13.32,13.33,13.31,13.32,418800,5578662,1515036360000
000001,SZSE,1,20180104,20180104,112700000,13.32,13.33,13.32,13.33,487820,6500704.4,1515036420000
000001,SZSE,1,20180104,20180104,112800000,13.33,13.34,13.32,13.34,208200,2775477,1515036480000
000001,SZSE,1,20180104,20180104,112900000,13.34,13.34,13.31,13.32,610360,8133333.4,1515036540000
000001,SZSE,1,20180104,20180104,113000000,13.32,13.34,13.32,13.33,833800,11112690,1515036600000
000001,SZSE,1,20180104,20180104,130100000,13.34,13.35,13.33,13.33,1063161,14175229.52,1515042060000
000001,SZSE,1,20180104,20180104,130200000,13.32,13.33,13.31,13.33,289600,3857629.39,1515042120000
000001,SZSE,1,20180104,20180104,130300000,13.33,13.33,13.31,13.32,155700,2073850,1515042180000
000001,SZSE,1,20180104,20180104,130400000,13.32,13.33,13.31,13.32,142500,1897822,1515042240000
000001,SZSE,1,20180104,20180104,130500000,13.31,13.33,13.3,13.32,205200,2731870.59,1515042300000
000001,SZSE,1,20180104,20180104,130600000,13.33,13.33,13.31,13.33,268700,3577098,1515042360000
000001,SZSE,1,20180104,20180104,130700000,13.32,13.33,13.31,13.33,142080,1892623.8,1515042420000
000001,SZSE,1,20180104,20180104,130800000,13.32,13.33,13.32,13.33,301360,4016842.2,1515042480000
000001,SZSE,1,20180104,20180104,130900000,13.32,13.33,13.32,13.33,147500,1965919,1515042540000
000001,SZSE,1,20180104,20180104,131000000,13.33,13.33,13.32,13.33,248900,3317518,1515042600000
000001,SZSE,1,20180104,20180104,131100000,13.33,13.34,13.32,13.32,344100,4585526,1515042660000
000001,SZSE,1,20180104,20180104,131200000,13.32,13.34,13.32,13.33,606900,8085338,1515042720000
000001,SZSE,1,20180104,20180104,131300000,13.32,13.33,13.32,13.32,301300,4014672,1515042780000
000001,SZSE,1,20180104,20180104,131400000,13.32,13.33,13.31,13.31,427340,5690562.8,1515042840000
000001,SZSE,1,20180104,20180104,131500000,13.31,13.31,13.3,13.31,224300,2983660,1515042900000
000001,SZSE,1,20180104,20180104,131600000,13.3,13.31,13.3,13.3,441500,5872462,1515042960000
000001,SZSE,1,20180104,20180104,131700000,13.3,13.31,13.3,13.31,318192,4232538.6,1515043020000
000001,SZSE,1,20180104,20180104,131800000,13.3,13.31,13.28,13.28,598967,7961403.1,1515043080000
000001,SZSE,1,20180104,20180104,131900000,13.28,13.28,13.27,13.28,1334700,17714917,1515043140000
000001,SZSE,1,20180104,20180104,132000000,13.28,13.29,13.27,13.28,375253,4982814.31,1515043200000
000001,SZSE,1,20180104,20180104,132100000,13.27,13.28,13.25,13.27,1385647,18378339.16,1515043260000
000001,SZSE,1,20180104,20180104,132200000,13.27,13.27,13.25,13.26,497000,6585876,1515043320000
000001,SZSE,1,20180104,20180104,132300000,13.25,13.25,13.22,13.23,1474100,19510590,1515043380000
000001,SZSE,1,20180104,20180104,132400000,13.23,13.23,13.21,13.21,2419638,31970781.16,1515043440000
000001,SZSE,1,20180104,20180104,132500000,13.22,13.23,13.21,13.23,1025182,13554662.04,1515043500000
000001,SZSE,1,20180104,20180104,132600000,13.22,13.23,13.22,13.23,634500,8389772,1515043560000
000001,SZSE,1,20180104,20180104,132700000,13.22,13.22,13.2,13.2,2815700,37180937.7,1515043620000
000001,SZSE,1,20180104,20180104,132800000,13.2,13.2,13.18,13.18,2324488,30657923.58,1515043680000
000001,SZSE,1,20180104,20180104,132900000,13.19,13.19,13.18,13.19,1787666,23563658.08,1515043740000
000001,SZSE,1,20180104,20180104,133000000,13.19,13.2,13.18,13.19,1137306,14994598.08,1515043800000
000001,SZSE,1,20180104,20180104,133100000,13.19,13.2,13.19,13.19,1286800,16974801,1515043860000
000001,SZSE,1,20180104,20180104,133200000,13.18,13.2,13.18,13.2,769599,10151649.82,1515043920000
000001,SZSE,1,20180104,20180104,133300000,13.2,13.21,13.19,13.21,650764,8593184.8,1515043980000
000001,SZSE,1,20180104,20180104,133400000,13.22,13.22,13.21,13.22,492200,6504251,1515044040000
000001,SZSE,1,20180104,20180104,133500000,13.21,13.23,13.21,13.22,525960,6951704.2,1515044100000
000001,SZSE,1,20180104,20180104,133600000,13.22,13.23,13.22,13.22,896840,11858423.2,1515044160000
000001,SZSE,1,20180104,20180104,133700000,13.23,13.23,13.22,13.23,514600,6807613.8,1515044220000
000001,SZSE,1,20180104,20180104,133800000,13.25,13.25,13.23,13.24,183600,2431843,1515044280000
000001,SZSE,1,20180104,20180104,133900000,13.24,13.24,13.21,13.22,666100,8809062,1515044340000
000001,SZSE,1,20180104,20180104,134000000,13.22,13.22,13.21,13.21,591200,7812232,1515044400000
000001,SZSE,1,20180104,20180104,134100000,13.21,13.23,13.21,13.22,299100,3953915,1515044460000
000001,SZSE,1,20180104,20180104,134200000,13.22,13.22,13.21,13.22,1051300,13892828,1515044520000
000001,SZSE,1,20180104,20180104,134300000,13.21,13.22,13.2,13.21,1760200,23240888,1515044580000
000001,SZSE,1,20180104,20180104,134400000,13.21,13.21,13.19,13.2,1174420,15498099,1515044640000
000001,SZSE,1,20180104,20180104,134500000,13.21,13.21,13.2,13.21,560300,7396589,1515044700000
000001,SZSE,1,20180104,20180104,134600000,13.2,13.21,13.19,13.19,1560500,20592900.8,1515044760000
000001,SZSE,1,20180104,20180104,134700000,13.2,13.22,13.2,13.21,605800,7999837.95,1515044820000
000001,SZSE,1,20180104,20180104,134800000,13.21,13.21,13.19,13.2,1625500,21451082,1515044880000
000001,SZSE,1,20180104,20180104,134900000,13.19,13.21,13.19,13.2,591900,7812455,1515044940000
000001,SZSE,1,20180104,20180104,135000000,13.2,13.2,13.18,13.19,1693380,22336125.2,1515045000000
000001,SZSE,1,20180104,20180104,135100000,13.18,13.19,13.16,13.17,4883110,64325983.7,1515045060000
000001,SZSE,1,20180104,20180104,135200000,13.17,13.18,13.17,13.18,1721201,22659194.17,1515045120000
000001,SZSE,1,20180104,20180104,135300000,13.18,13.19,13.18,13.19,752800,9924553,1515045180000
000001,SZSE,1,20180104,20180104,135400000,13.19,13.19,13.17,13.19,1489200,19623281,1515045240000
000001,SZSE,1,20180104,20180104,135500000,13.18,13.19,13.17,13.17,1100800,14505689,1515045300000
000001,SZSE,1,20180104,20180104,135600000,13.17,13.18,13.17,13.18,1938100,25527436,1515045360000
000001,SZSE,1,20180104,20180104,135700000,13.17,13.18,13.16,13.17,1938000,25517247,1515045420000
000001,SZSE,1,20180104,20180104,135800000,13.18,13.18,13.16,13.17,1337446,17608810.35,1515045480000
000001,SZSE,1,20180104,20180104,135900000,13.17,13.17,13.16,13.17,861883,11345535.28,1515045540000
000001,SZSE,1,20180104,20180104,140000000,13.17,13.17,13.15,13.16,2836470,37307294.2,1515045600000
000001,SZSE,1,20180104,20180104,140100000,13.16,13.17,13.15,13.17,1114100,14659126.3,1515045660000
000001,SZSE,1,20180104,20180104,140200000,13.17,13.17,13.15,13.16,1136900,14957163,1515045720000
000001,SZSE,1,20180104,20180104,140300000,13.16,13.18,13.15,13.18,531700,7000101,1515045780000
000001,SZSE,1,20180104,20180104,140400000,13.17,13.2,13.17,13.19,512527,6755113.06,1515045840000
000001,SZSE,1,20180104,20180104,140500000,13.2,13.22,13.19,13.2,334080,4409979,1515045900000
000001,SZSE,1,20180104,20180104,140600000,13.22,13.24,13.22,13.23,475500,6288812,1515045960000
000001,SZSE,1,20180104,20180104,140700000,13.22,13.23,13.21,13.22,717841,9491965.02,1515046020000
000001,SZSE,1,20180104,20180104,140800000,13.23,13.23,13.2,13.21,283359,3742918.57,1515046080000
000001,SZSE,1,20180104,20180104,140900000,13.22,13.22,13.2,13.2,416141,5495116.2,1515046140000
000001,SZSE,1,20180104,20180104,141000000,13.21,13.22,13.2,13.2,285300,3767129,1515046200000
000001,SZSE,1,20180104,20180104,141100000,13.2,13.21,13.18,13.2,606100,7996475,1515046260000
000001,SZSE,1,20180104,20180104,141200000,13.2,13.21,13.19,13.2,292400,3858240,1515046320000
000001,SZSE,1,20180104,20180104,141300000,13.21,13.22,13.2,13.21,513100,6774865,1515046380000
000001,SZSE,1,20180104,20180104,141400000,13.21,13.22,13.19,13.2,351100,4634168,1515046440000
000001,SZSE,1,20180104,20180104,141500000,13.2,13.22,13.2,13.22,467900,6176350,1515046500000
000001,SZSE,1,20180104,20180104,141600000,13.21,13.22,13.18,13.18,722600,9527940,1515046560000
000001,SZSE,1,20180104,20180104,141700000,13.18,13.2,13.18,13.19,764029,10075808.22,1515046620000
000001,SZSE,1,20180104,20180104,141800000,13.19,13.22,13.18,13.18,1050400,13854213,1515046680000
000001,SZSE,1,20180104,20180104,141900000,13.19,13.22,13.19,13.2,141900,1874630,1515046740000
000001,SZSE,1,20180104,20180104,142000000,13.2,13.23,13.2,13.23,319195,4214590.9,1515046800000
000001,SZSE,1,20180104,20180104,142100000,13.22,13.23,13.21,13.23,157405,2081525.15,1515046860000
000001,SZSE,1,20180104,20180104,142200000,13.22,13.23,13.21,13.23,180600,2388042,1515046920000
000001,SZSE,1,20180104,20180104,142300000,13.21,13.22,13.21,13.22,401900,5311203,1515046980000
000001,SZSE,1,20180104,20180104,142400000,13.22,13.23,13.21,13.22,284200,3757924,1515047040000
000001,SZSE,1,20180104,20180104,142500000,13.22,13.23,13.22,13.23,186815,2470333.45,1515047100000
000001,SZSE,1,20180104,20180104,142600000,13.24,13.25,13.23,13.25,383964,5082886.36,1515047160000
000001,SZSE,1,20180104,20180104,142700000,13.24,13.26,13.24,13.25,498736,6607526.36,1515047220000
000001,SZSE,1,20180104,20180104,142800000,13.25,13.27,13.24,13.27,613200,8128482.36,1515047280000
000001,SZSE,1,20180104,20180104,142900000,13.26,13.28,13.26,13.27,834771,11077378.63,1515047340000
000001,SZSE,1,20180104,20180104,143000000,13.28,13.28,13.26,13.27,734000,9744241.83,1515047400000
000001,SZSE,1,20180104,20180104,143100000,13.27,13.27,13.25,13.25,513929,6813045.54,1515047460000
000001,SZSE,1,20180104,20180104,143200000,13.25,13.25,13.23,13.24,400600,5303905,1515047520000
000001,SZSE,1,20180104,20180104,143300000,13.25,13.26,13.23,13.24,228800,3031409.69,1515047580000
000001,SZSE,1,20180104,20180104,143400000,13.23,13.25,13.22,13.23,205700,2721605,1515047640000
000001,SZSE,1,20180104,20180104,143500000,13.22,13.25,13.22,13.23,230300,3048753,1515047700000
000001,SZSE,1,20180104,20180104,143600000,13.23,13.25,13.22,13.23,348700,4613334,1515047760000
000001,SZSE,1,20180104,20180104,143700000,13.22,13.24,13.21,13.24,364100,4816408,1515047820000
000001,SZSE,1,20180104,20180104,143800000,13.24,13.24,13.22,13.23,439600,5814577,1515047880000
000001,SZSE,1,20180104,20180104,143900000,13.23,13.24,13.22,13.24,416340,5506370.8,1515047940000
000001,SZSE,1,20180104,20180104,144000000,13.24,13.24,13.22,13.23,115240,1524853.2,1515048000000
000001,SZSE,1,20180104,20180104,144100000,13.24,13.26,13.23,13.26,345200,4572272,1515048060000
000001,SZSE,1,20180104,20180104,144200000,13.26,13.26,13.24,13.26,142700,1891145,1515048120000
000001,SZSE,1,20180104,20180104,144300000,13.25,13.26,13.25,13.25,875700,11598718.4,1515048180000
000001,SZSE,1,20180104,20180104,144400000,13.25,13.27,13.25,13.27,695800,9225022.4,1515048240000
000001,SZSE,1,20180104,20180104,144500000,13.26,13.27,13.25,13.26,625000,8287903,1515048300000
000001,SZSE,1,20180104,20180104,144600000,13.26,13.26,13.24,13.25,958739,12699675.36,1515048360000
000001,SZSE,1,20180104,20180104,144700000,13.24,13.26,13.24,13.26,853200,11303194,1515048420000
000001,SZSE,1,20180104,20180104,144800000,13.26,13.26,13.23,13.24,809800,10726095,1515048480000
000001,SZSE,1,20180104,20180104,144900000,13.25,13.26,13.24,13.24,632400,8377662,1515048540000
000001,SZSE,1,20180104,20180104,145000000,13.24,13.25,13.23,13.24,320900,4246728,1515048600000
000001,SZSE,1,20180104,20180104,145100000,13.25,13.25,13.23,13.24,306300,4056443,1515048660000
000001,SZSE,1,20180104,20180104,145200000,13.24,13.25,13.23,13.24,859800,11378889,1515048720000
000001,SZSE,1,20180104,20180104,145300000,13.23,13.24,13.22,13.23,1313600,17370589,1515048780000
000001,SZSE,1,20180104,20180104,145400000,13.24,13.24,13.22,13.23,881400,11654891,1515048840000
000001,SZSE,1,20180104,20180104,145500000,13.23,13.23,13.22,13.23,843172,11150819.84,1515048900000
000001,SZSE,1,20180104,20180104,145600000,13.23,13.23,13.22,13.23,691440,9143758.8,1515048960000
000001,SZSE,1,20180104,20180104,145700000,13.23,13.25,13.23,13.25,568920,7531526.09,1515049020000
000001,SZSE,1,20180104,20180104,145800000,13.25,13.25,13.25,13.25,12400,164198,1515049080000
000001,SZSE,1,20180104,20180104,145900000,13.25,13.25,13.25,13.25,0,0,1515049140000
000001,SZSE,1,20180104,20180104,150000000,13.25,13.25,13.25,13.25,1003200,13292400,1515049200000
000001,SZSE,1,20180105,20180105,93100000,13.23,13.24,13.22,13.24,1294800,17124658.2,1515115860000
000001,SZSE,1,20180105,20180105,93200000,13.24,13.25,13.24,13.24,641300,8493870,1515115920000
000001,SZSE,1,20180105,20180105,93300000,13.25,13.26,13.25,13.25,404500,5360519,1515115980000
000001,SZSE,1,20180105,20180105,93400000,13.25,13.25,13.21,13.22,919500,12162547,1515116040000
000001,SZSE,1,20180105,20180105,93500000,13.21,13.22,13.18,13.18,868900,11464962,1515116100000
000001,SZSE,1,20180105,20180105,93600000,13.17,13.21,13.17,13.2,393800,5191519,1515116160000
000001,SZSE,1,20180105,20180105,93700000,13.2,13.23,13.19,13.19,441800,5831226,1515116220000
000001,SZSE,1,20180105,20180105,93800000,13.2,13.22,13.19,13.21,441740,5834838.6,1515116280000
000001,SZSE,1,20180105,20180105,93900000,13.21,13.22,13.2,13.22,528582,6983536.24,1515116340000
000001,SZSE,1,20180105,20180105,94000000,13.22,13.22,13.21,13.22,554860,7333501.58,1515116400000
000001,SZSE,1,20180105,20180105,94100000,13.21,13.23,13.21,13.21,775900,10253082,1515116460000
000001,SZSE,1,20180105,20180105,94200000,13.23,13.24,13.22,13.23,337000,4458672,1515116520000
000001,SZSE,1,20180105,20180105,94300000,13.22,13.24,13.22,13.23,684100,9051826,1515116580000
000001,SZSE,1,20180105,20180105,94400000,13.23,13.25,13.23,13.25,509483,6744601.09,1515116640000
000001,SZSE,1,20180105,20180105,94500000,13.24,13.26,13.24,13.26,707200,9370042,1515116700000
000001,SZSE,1,20180105,20180105,94600000,13.26,13.26,13.24,13.25,789700,10462532,1515116760000
000001,SZSE,1,20180105,20180105,94700000,13.24,13.26,13.24,13.25,747200,9900230,1515116820000
000001,SZSE,1,20180105,20180105,94800000,13.26,13.26,13.24,13.24,810600,10737261,1515116880000
000001,SZSE,1,20180105,20180105,94900000,13.24,13.24,13.23,13.23,371817,4920869.91,1515116940000
000001,SZSE,1,20180105,20180105,95000000,13.23,13.24,13.22,13.24,627800,8307491,1515117000000
000001,SZSE,1,20180105,20180105,95100000,13.25,13.25,13.23,13.25,752300,9965864.68,1515117060000
000001,SZSE,1,20180105,20180105,95200000,13.25,13.25,13.23,13.24,560700,7425126,1515117120000
000001,SZSE,1,20180105,20180105,95300000,13.24,13.25,13.23,13.24,451000,5972443,1515117180000
000001,SZSE,1,20180105,20180105,95400000,13.24,13.25,13.24,13.25,217100,2875592,1515117240000
000001,SZSE,1,20180105,20180105,95500000,13.24,13.25,13.23,13.24,432200,5722830,1515117300000
000001,SZSE,1,20180105,20180105,95600000,13.25,13.25,13.23,13.25,355000,4699882,1515117360000
000001,SZSE,1,20180105,20180105,95700000,13.25,13.25,13.24,13.24,571200,7566394,1515117420000
000001,SZSE,1,20180105,20180105,95800000,13.25,13.25,13.24,13.25,1022485,13542351.6,1515117480000
000001,SZSE,1,20180105,20180105,95900000,13.25,13.26,13.25,13.26,289600,3839098,1515117540000
000001,SZSE,1,20180105,20180105,100000000,13.26,13.27,13.25,13.27,334600,4437195,1515117600000
000001,SZSE,1,20180105,20180105,100100000,13.27,13.27,13.23,13.24,1713500,22695398.19,1515117660000
000001,SZSE,1,20180105,20180105,100200000,13.25,13.26,13.24,13.25,310800,4118211,1515117720000
000001,SZSE,1,20180105,20180105,100300000,13.26,13.26,13.24,13.24,633900,8400377,1515117780000
000001,SZSE,1,20180105,20180105,100400000,13.25,13.26,13.24,13.26,436100,5778803.75,1515117840000
000001,SZSE,1,20180105,20180105,100500000,13.25,13.25,13.24,13.24,243200,3221901,1515117900000
000001,SZSE,1,20180105,20180105,100600000,13.24,13.25,13.23,13.23,514000,6807290,1515117960000
000001,SZSE,1,20180105,20180105,100700000,13.23,13.24,13.23,13.24,381300,5046896,1515118020000
000001,SZSE,1,20180105,20180105,100800000,13.24,13.24,13.22,13.23,616300,8154498,1515118080000
000001,SZSE,1,20180105,20180105,100900000,13.23,13.24,13.22,13.23,344840,4562700.8,1515118140000
000001,SZSE,1,20180105,20180105,101000000,13.22,13.24,13.22,13.23,226757,3000523.94,1515118200000
000001,SZSE,1,20180105,20180105,101100000,13.24,13.24,13.23,13.23,151800,2009392,1515118260000
000001,SZSE,1,20180105,20180105,101200000,13.24,13.24,13.22,13.22,628100,8310586.6,1515118320000
000001,SZSE,1,20180105,20180105,101300000,13.22,13.25,13.22,13.23,213100,2820755.77,1515118380000
000001,SZSE,1,20180105,20180105,101400000,13.23,13.24,13.22,13.22,876500,11592558,1515118440000
000001,SZSE,1,20180105,20180105,101500000,13.22,13.22,13.2,13.22,819600,10829117,1515118500000
000001,SZSE,1,20180105,20180105,101600000,13.22,13.22,13.2,13.21,366703,4843076.66,1515118560000
000001,SZSE,1,20180105,20180105,101700000,13.2,13.21,13.19,13.19,935700,12352381,1515118620000
000001,SZSE,1,20180105,20180105,101800000,13.19,13.2,13.17,13.19,1986460,26189238.4,1515118680000
000001,SZSE,1,20180105,20180105,101900000,13.2,13.2,13.18,13.19,652200,8605613,1515118740000
000001,SZSE,1,20180105,20180105,102000000,13.2,13.21,13.19,13.2,302700,3995704,1515118800000
000001,SZSE,1,20180105,20180105,102100000,13.2,13.21,13.19,13.21,405905,5356117.95,1515118860000
000001,SZSE,1,20180105,20180105,102200000,13.2,13.21,13.19,13.2,246240,3249815,1515118920000
000001,SZSE,1,20180105,20180105,102300000,13.2,13.22,13.2,13.22,190100,2511583,1515118980000
000001,SZSE,1,20180105,20180105,102400000,13.23,13.26,13.23,13.24,743948,9851258,1515119040000
000001,SZSE,1,20180105,20180105,102500000,13.24,13.26,13.24,13.24,374600,4965446,1515119100000
000001,SZSE,1,20180105,20180105,102600000,13.24,13.25,13.23,13.23,113000,1496643,1515119160000
000001,SZSE,1,20180105,20180105,102700000,13.25,13.25,13.22,13.23,167620,2218504.4,1515119220000
000001,SZSE,1,20180105,20180105,102800000,13.22,13.23,13.21,13.23,403380,5329531.6,1515119280000
000001,SZSE,1,20180105,20180105,102900000,13.22,13.23,13.21,13.22,125900,1663962.8,1515119340000
000001,SZSE,1,20180105,20180105,103000000,13.21,13.22,13.21,13.22,104400,1379945,1515119400000
000001,SZSE,1,20180105,20180105,103100000,13.22,13.23,13.21,13.22,91620,1210957.4,1515119460000
000001,SZSE,1,20180105,20180105,103200000,13.22,13.22,13.21,13.22,135600,1792116.8,1515119520000
000001,SZSE,1,20180105,20180105,103300000,13.21,13.22,13.2,13.22,278000,3672382,1515119580000
000001,SZSE,1,20180105,20180105,103400000,13.22,13.23,13.21,13.21,246500,3258220,1515119640000
000001,SZSE,1,20180105,20180105,103500000,13.23,13.23,13.21,13.21,143100,1891188,1515119700000
000001,SZSE,1,20180105,20180105,103600000,13.22,13.22,13.2,13.2,435200,5745308.6,1515119760000
000001,SZSE,1,20180105,20180105,103700000,13.2,13.2,13.19,13.19,654118,8629669.42,1515119820000
000001,SZSE,1,20180105,20180105,103800000,13.2,13.2,13.19,13.19,176277,2325134.43,1515119880000
000001,SZSE,1,20180105,20180105,103900000,13.2,13.2,13.19,13.2,94340,1244873,1515119940000
000001,SZSE,1,20180105,20180105,104000000,13.2,13.21,13.19,13.19,105900,1397730.6,1515120000000
000001,SZSE,1,20180105,20180105,104100000,13.2,13.2,13.19,13.2,179896,2374469.2,1515120060000
000001,SZSE,1,20180105,20180105,104200000,13.2,13.21,13.2,13.21,218400,2883126,1515120120000
000001,SZSE,1,20180105,20180105,104300000,13.2,13.2,13.19,13.2,951904,12553697.4,1515120180000
000001,SZSE,1,20180105,20180105,104400000,13.19,13.2,13.18,13.18,1057500,13946809,1515120240000
000001,SZSE,1,20180105,20180105,104500000,13.18,13.2,13.18,13.2,553000,7291961,1515120300000
000001,SZSE,1,20180105,20180105,104600000,13.2,13.2,13.19,13.2,161200,2126692,1515120360000
000001,SZSE,1,20180105,20180105,104700000,13.2,13.2,13.18,13.19,804700,10609919,1515120420000
000001,SZSE,1,20180105,20180105,104800000,13.19,13.19,13.18,13.19,697140,9191571.6,1515120480000
000001,SZSE,1,20180105,20180105,104900000,13.19,13.19,13.18,13.19,377172,4971890.96,1515120540000
000001,SZSE,1,20180105,20180105,105000000,13.18,13.2,13.18,13.19,284600,3752189,1515120600000
000001,SZSE,1,20180105,20180105,105100000,13.19,13.2,13.18,13.19,235000,3099394,1515120660000
000001,SZSE,1,20180105,20180105,105200000,13.19,13.2,13.18,13.19,84000,1107977,1515120720000
000001,SZSE,1,20180105,20180105,105300000,13.19,13.21,13.19,13.21,423200,5586659,1515120780000
000001,SZSE,1,20180105,20180105,105400000,13.21,13.22,13.2,13.2,304500,4021598,1515120840000
000001,SZSE,1,20180105,20180105,105500000,13.2,13.21,13.19,13.19,447600,5904742,1515120900000
000001,SZSE,1,20180105,20180105,105600000,13.19,13.21,13.19,13.2,680700,8980118,1515120960000
000001,SZSE,1,20180105,20180105,105700000,13.2,13.21,13.2,13.2,444600,5868274,1515121020000
000001,SZSE,1,20180105,20180105,105800000,13.19,13.2,13.19,13.2,859700,11339990,1515121080000
000001,SZSE,1,20180105,20180105,105900000,13.19,13.2,13.19,13.19,567100,7481997.8,1515121140000
000001,SZSE,1,20180105,20180105,110000000,13.19,13.2,13.19,13.2,169300,2234419,1515121200000
000001,SZSE,1,20180105,20180105,110100000,13.2,13.2,13.19,13.19,597600,7883001,1515121260000
000001,SZSE,1,20180105,20180105,110200000,13.19,13.21,13.19,13.2,318620,4204415.8,1515121320000
000001,SZSE,1,20180105,20180105,110300000,13.19,13.2,13.19,13.19,206720,2727591.8,1515121380000
000001,SZSE,1,20180105,20180105,110400000,13.19,13.21,13.19,13.21,251980,3326201.5,1515121440000
000001,SZSE,1,20180105,20180105,110500000,13.21,13.22,13.2,13.2,318500,4206541,1515121500000
000001,SZSE,1,20180105,20180105,110600000,13.21,13.21,13.2,13.2,421950,5572094,1515121560000
000001,SZSE,1,20180105,20180105,110700000,13.2,13.21,13.2,13.2,219340,2896418,1515121620000
000001,SZSE,1,20180105,20180105,110800000,13.2,13.21,13.2,13.2,423976,5598052.2,1515121680000
000001,SZSE,1,20180105,20180105,110900000,13.21,13.21,13.19,13.2,897400,11842394,1515121740000
000001,SZSE,1,20180105,20180105,111000000,13.2,13.2,13.19,13.2,397400,5244505.04,1515121800000
000001,SZSE,1,20180105,20180105,111100000,13.19,13.2,13.19,13.2,314600,4150071,1515121860000
000001,SZSE,1,20180105,20180105,111200000,13.2,13.2,13.19,13.19,132900,1753168,1515121920000
000001,SZSE,1,20180105,20180105,111300000,13.2,13.2,13.18,13.18,1204800,15883594.14,1515121980000
000001,SZSE,1,20180105,20180105,111400000,13.18,13.19,13.17,13.18,247140,3257591.34,1515122040000
000001,SZSE,1,20180105,20180105,111500000,13.19,13.19,13.16,13.17,1466574,19320364.18,1515122100000
000001,SZSE,1,20180105,20180105,111600000,13.16,13.18,13.16,13.17,856100,11272616,1515122160000
000001,SZSE,1,20180105,20180105,111700000,13.16,13.17,13.16,13.16,1038553,13667093.95,1515122220000
000001,SZSE,1,20180105,20180105,111800000,13.16,13.16,13.15,13.16,943781,12413879.15,1515122280000
000001,SZSE,1,20180105,20180105,111900000,13.16,13.18,13.16,13.17,220056,2896615.96,1515122340000
000001,SZSE,1,20180105,20180105,112000000,13.18,13.18,13.17,13.17,168900,2224993,1515122400000
000001,SZSE,1,20180105,20180105,112100000,13.17,13.18,13.17,13.18,168480,2219895.6,1515122460000
000001,SZSE,1,20180105,20180105,112200000,13.16,13.18,13.16,13.17,538060,7085414.8,1515122520000
000001,SZSE,1,20180105,20180105,112300000,13.17,13.18,13.17,13.17,280612,3696808.04,1515122580000
000001,SZSE,1,20180105,20180105,112400000,13.18,13.18,13.17,13.18,129600,1707563,1515122640000
000001,SZSE,1,20180105,20180105,112500000,13.18,13.18,13.17,13.18,141400,1863072,1515122700000
000001,SZSE,1,20180105,20180105,112600000,13.18,13.19,13.17,13.19,99100,1306007,1515122760000
000001,SZSE,1,20180105,20180105,112700000,13.18,13.2,13.18,13.2,365100,4817503,1515122820000
000001,SZSE,1,20180105,20180105,112800000,13.2,13.21,13.2,13.2,219800,2902528,1515122880000
000001,SZSE,1,20180105,20180105,112900000,13.2,13.21,13.19,13.2,129600,1710881,1515122940000
000001,SZSE,1,20180105,20180105,113000000,13.2,13.22,13.2,13.21,257200,3397543,1515123000000
000001,SZSE,1,20180105,20180105,130100000,13.22,13.23,13.22,13.22,659929,8722678.04,1515128460000
000001,SZSE,1,20180105,20180105,130200000,13.22,13.23,13.21,13.21,262475,3470122.53,1515128520000
000001,SZSE,1,20180105,20180105,130300000,13.22,13.22,13.21,13.22,158700,2097645,1515128580000
000001,SZSE,1,20180105,20180105,130400000,13.21,13.23,13.21,13.22,198003,2616301.63,1515128640000
000001,SZSE,1,20180105,20180105,130500000,13.22,13.23,13.21,13.22,114200,1509989,1515128700000
000001,SZSE,1,20180105,20180105,130600000,13.22,13.22,13.21,13.22,66900,884057,1515128760000
000001,SZSE,1,20180105,20180105,130700000,13.21,13.22,13.2,13.2,249900,3302347,1515128820000
000001,SZSE,1,20180105,20180105,130800000,13.2,13.22,13.2,13.21,170920,2257686,1515128880000
000001,SZSE,1,20180105,20180105,130900000,13.21,13.22,13.21,13.21,155700,2057059,1515128940000
000001,SZSE,1,20180105,20180105,131000000,13.21,13.23,13.21,13.23,332708,4397987,1515129000000
000001,SZSE,1,20180105,20180105,131100000,13.22,13.25,13.22,13.25,1181300,15645863.24,1515129060000
000001,SZSE,1,20180105,20180105,131200000,13.25,13.27,13.24,13.26,772732,10242369.08,1515129120000
000001,SZSE,1,20180105,20180105,131300000,13.26,13.29,13.26,13.28,1485019,19712243.95,1515129180000
000001,SZSE,1,20180105,20180105,131400000,13.29,13.31,13.29,13.3,1940760,25813082.54,1515129240000
000001,SZSE,1,20180105,20180105,131500000,13.32,13.33,13.31,13.31,2106000,28053887.98,1515129300000
000001,SZSE,1,20180105,20180105,131600000,13.31,13.33,13.3,13.33,1572476,20946058.56,1515129360000
000001,SZSE,1,20180105,20180105,131700000,13.32,13.33,13.3,13.31,1222924,16287817.92,1515129420000
000001,SZSE,1,20180105,20180105,131800000,13.31,13.31,13.3,13.31,790420,10521442.2,1515129480000
000001,SZSE,1,20180105,20180105,131900000,13.32,13.32,13.31,13.32,816400,10873523,1515129540000
000001,SZSE,1,20180105,20180105,132000000,13.32,13.32,13.3,13.3,707100,9412802.8,1515129600000
000001,SZSE,1,20180105,20180105,132100000,13.3,13.31,13.3,13.31,595800,7925487,1515129660000
000001,SZSE,1,20180105,20180105,132200000,13.3,13.31,13.29,13.3,603740,8028988,1515129720000
000001,SZSE,1,20180105,20180105,132300000,13.3,13.33,13.3,13.32,2040100,27168894.85,1515129780000
000001,SZSE,1,20180105,20180105,132400000,13.32,13.34,13.31,13.33,2505164,33388526.75,1515129840000
000001,SZSE,1,20180105,20180105,132500000,13.32,13.32,13.29,13.31,994836,13238291.24,1515129900000
000001,SZSE,1,20180105,20180105,132600000,13.31,13.31,13.3,13.31,570977,7597486.5,1515129960000
000001,SZSE,1,20180105,20180105,132700000,13.31,13.32,13.31,13.32,607500,8084419,1515130020000
000001,SZSE,1,20180105,20180105,132800000,13.32,13.32,13.31,13.32,652064,8684650.84,1515130080000
000001,SZSE,1,20180105,20180105,132900000,13.31,13.32,13.31,13.32,708100,9427607,1515130140000
000001,SZSE,1,20180105,20180105,133000000,13.32,13.32,13.31,13.31,603100,8029915,1515130200000
000001,SZSE,1,20180105,20180105,133100000,13.32,13.32,13.31,13.31,436600,5814423,1515130260000
000001,SZSE,1,20180105,20180105,133200000,13.31,13.32,13.31,13.31,888200,11829547,1515130320000
000001,SZSE,1,20180105,20180105,133300000,13.32,13.33,13.31,13.33,812351,10820517.32,1515130380000
000001,SZSE,1,20180105,20180105,133400000,13.32,13.32,13.31,13.31,1292336,17207126.14,1515130440000
000001,SZSE,1,20180105,20180105,133500000,13.32,13.32,13.3,13.31,453600,6037335,1515130500000
000001,SZSE,1,20180105,20180105,133600000,13.3,13.31,13.29,13.29,677212,9007755.6,1515130560000
000001,SZSE,1,20180105,20180105,133700000,13.29,13.3,13.29,13.3,751100,9985869.12,1515130620000
000001,SZSE,1,20180105,20180105,133800000,13.3,13.31,13.29,13.3,399200,5308731,1515130680000
000001,SZSE,1,20180105,20180105,133900000,13.29,13.3,13.28,13.29,380715,5058414,1515130740000
000001,SZSE,1,20180105,20180105,134000000,13.28,13.3,13.28,13.28,731700,9726099.02,1515130800000
000001,SZSE,1,20180105,20180105,134100000,13.28,13.29,13.28,13.28,279020,3706028.6,1515130860000
000001,SZSE,1,20180105,20180105,134200000,13.28,13.29,13.28,13.29,373200,4956902,1515130920000
000001,SZSE,1,20180105,20180105,134300000,13.28,13.29,13.28,13.29,189998,2523746.44,1515130980000
000001,SZSE,1,20180105,20180105,134400000,13.29,13.29,13.28,13.29,186200,2474289,1515131040000
000001,SZSE,1,20180105,20180105,134500000,13.28,13.29,13.28,13.29,320200,4253271,1515131100000
000001,SZSE,1,20180105,20180105,134600000,13.28,13.29,13.27,13.27,555553,7374238.33,1515131160000
000001,SZSE,1,20180105,20180105,134700000,13.26,13.28,13.25,13.26,408749,5419775.23,1515131220000
000001,SZSE,1,20180105,20180105,134800000,13.26,13.26,13.25,13.26,312900,4147545.02,1515131280000
000001,SZSE,1,20180105,20180105,134900000,13.26,13.26,13.25,13.26,314600,4168902,1515131340000
000001,SZSE,1,20180105,20180105,135000000,13.25,13.26,13.25,13.25,196400,2602743,1515131400000
000001,SZSE,1,20180105,20180105,135100000,13.25,13.26,13.23,13.24,340100,4504917,1515131460000
000001,SZSE,1,20180105,20180105,135200000,13.23,13.24,13.23,13.23,351100,4647896,1515131520000
000001,SZSE,1,20180105,20180105,135300000,13.24,13.25,13.24,13.24,219225,2903310,1515131580000
000001,SZSE,1,20180105,20180105,135400000,13.25,13.25,13.24,13.25,215500,2854338,1515131640000
000001,SZSE,1,20180105,20180105,135500000,13.24,13.25,13.24,13.24,252536,3344002.64,1515131700000
000001,SZSE,1,20180105,20180105,135600000,13.24,13.25,13.24,13.25,204900,2713783,1515131760000
000001,SZSE,1,20180105,20180105,135700000,13.24,13.25,13.23,13.24,330039,4370374.42,1515131820000
000001,SZSE,1,20180105,20180105,135800000,13.24,13.24,13.23,13.24,430500,5697328,1515131880000
000001,SZSE,1,20180105,20180105,135900000,13.23,13.25,13.23,13.24,249400,3303793,1515131940000
000001,SZSE,1,20180105,20180105,140000000,13.25,13.25,13.24,13.25,174123,2305660.52,1515132000000
000001,SZSE,1,20180105,20180105,140100000,13.25,13.25,13.24,13.24,56200,744333,1515132060000
000001,SZSE,1,20180105,20180105,140200000,13.24,13.25,13.24,13.24,112200,1485751,1515132120000
000001,SZSE,1,20180105,20180105,140300000,13.24,13.25,13.24,13.25,417900,5535077,1515132180000
000001,SZSE,1,20180105,20180105,140400000,13.25,13.25,13.24,13.24,167300,2215695,1515132240000
000001,SZSE,1,20180105,20180105,140500000,13.25,13.25,13.24,13.25,160500,2126243,1515132300000
000001,SZSE,1,20180105,20180105,140600000,13.25,13.25,13.24,13.25,288498,3821547.52,1515132360000
000001,SZSE,1,20180105,20180105,140700000,13.25,13.26,13.24,13.24,175700,2327850,1515132420000
000001,SZSE,1,20180105,20180105,140800000,13.26,13.26,13.25,13.25,154072,2041719.8,1515132480000
000001,SZSE,1,20180105,20180105,140900000,13.25,13.26,13.24,13.25,189400,2509415,1515132540000
000001,SZSE,1,20180105,20180105,141000000,13.25,13.25,13.24,13.25,92328,1222976.28,1515132600000
000001,SZSE,1,20180105,20180105,141100000,13.24,13.24,13.23,13.23,521679,6906922.75,1515132660000
000001,SZSE,1,20180105,20180105,141200000,13.24,13.24,13.23,13.24,204730,2710405.9,1515132720000
000001,SZSE,1,20180105,20180105,141300000,13.24,13.25,13.23,13.23,166600,2205498,1515132780000
000001,SZSE,1,20180105,20180105,141400000,13.24,13.25,13.23,13.25,281200,3724181,1515132840000
000001,SZSE,1,20180105,20180105,141500000,13.24,13.25,13.23,13.23,198000,2621005,1515132900000
000001,SZSE,1,20180105,20180105,141600000,13.23,13.24,13.23,13.23,221700,2934335,1515132960000
000001,SZSE,1,20180105,20180105,141700000,13.23,13.25,13.23,13.24,243100,3217977,1515133020000
000001,SZSE,1,20180105,20180105,141800000,13.24,13.25,13.24,13.24,107400,1422623,1515133080000
000001,SZSE,1,20180105,20180105,141900000,13.24,13.25,13.24,13.24,211102,2795264.48,1515133140000
000001,SZSE,1,20180105,20180105,142000000,13.25,13.25,13.23,13.24,371000,4910750.98,1515133200000
000001,SZSE,1,20180105,20180105,142100000,13.24,13.25,13.24,13.24,55800,738978,1515133260000
000001,SZSE,1,20180105,20180105,142200000,13.23,13.24,13.23,13.23,667855,8839338.65,1515133320000
000001,SZSE,1,20180105,20180105,142300000,13.23,13.24,13.23,13.23,253500,3354329,1515133380000
000001,SZSE,1,20180105,20180105,142400000,13.24,13.24,13.23,13.23,256860,3398699.8,1515133440000
000001,SZSE,1,20180105,20180105,142500000,13.23,13.24,13.23,13.23,85300,1128808,1515133500000
000001,SZSE,1,20180105,20180105,142600000,13.23,13.24,13.23,13.23,325800,4311380,1515133560000
000001,SZSE,1,20180105,20180105,142700000,13.23,13.24,13.23,13.24,403100,5335006.53,1515133620000
000001,SZSE,1,20180105,20180105,142800000,13.24,13.26,13.24,13.26,670200,8883321,1515133680000
000001,SZSE,1,20180105,20180105,142900000,13.25,13.29,13.25,13.29,789138,10476396.88,1515133740000
000001,SZSE,1,20180105,20180105,143000000,13.28,13.29,13.27,13.28,554100,7354796,1515133800000
000001,SZSE,1,20180105,20180105,143100000,13.28,13.28,13.26,13.28,705600,9367767,1515133860000
000001,SZSE,1,20180105,20180105,143200000,13.28,13.29,13.28,13.29,800200,10636011,1515133920000
000001,SZSE,1,20180105,20180105,143300000,13.29,13.3,13.28,13.29,353300,4697573,1515133980000
000001,SZSE,1,20180105,20180105,143400000,13.3,13.3,13.28,13.28,346000,4596486,1515134040000
000001,SZSE,1,20180105,20180105,143500000,13.28,13.29,13.27,13.27,451800,6001050,1515134100000
000001,SZSE,1,20180105,20180105,143600000,13.27,13.29,13.27,13.28,411300,5460232,1515134160000
000001,SZSE,1,20180105,20180105,143700000,13.28,13.29,13.28,13.28,215300,2859300,1515134220000
000001,SZSE,1,20180105,20180105,143800000,13.28,13.29,13.27,13.28,286600,3806500,1515134280000
000001,SZSE,1,20180105,20180105,143900000,13.28,13.29,13.27,13.28,212200,2817973,1515134340000
000001,SZSE,1,20180105,20180105,144000000,13.27,13.28,13.26,13.27,363800,4827823,1515134400000
000001,SZSE,1,20180105,20180105,144100000,13.26,13.26,13.25,13.25,596862,7912445.12,1515134460000
000001,SZSE,1,20180105,20180105,144200000,13.25,13.26,13.25,13.25,770590,10211595.5,1515134520000
000001,SZSE,1,20180105,20180105,144300000,13.25,13.26,13.25,13.25,593700,7867816,1515134580000
000001,SZSE,1,20180105,20180105,144400000,13.25,13.26,13.24,13.24,1063810,14096318.6,1515134640000
000001,SZSE,1,20180105,20180105,144500000,13.25,13.25,13.24,13.24,417900,5534630,1515134700000
000001,SZSE,1,20180105,20180105,144600000,13.24,13.25,13.24,13.24,575900,7626243,1515134760000
000001,SZSE,1,20180105,20180105,144700000,13.24,13.25,13.24,13.25,522500,6918714,1515134820000
000001,SZSE,1,20180105,20180105,144800000,13.24,13.25,13.24,13.25,827500,10958744,1515134880000
000001,SZSE,1,20180105,20180105,144900000,13.24,13.25,13.24,13.24,422000,5588118,1515134940000
000001,SZSE,1,20180105,20180105,145000000,13.24,13.25,13.24,13.25,284694,3771654.37,1515135000000
000001,SZSE,1,20180105,20180105,145100000,13.26,13.26,13.24,13.25,236280,3131294.19,1515135060000
000001,SZSE,1,20180105,20180105,145200000,13.25,13.26,13.25,13.26,401000,5316185,1515135120000
000001,SZSE,1,20180105,20180105,145300000,13.26,13.26,13.25,13.26,377880,5009999.72,1515135180000
000001,SZSE,1,20180105,20180105,145400000,13.26,13.27,13.26,13.27,913769,12121285.82,1515135240000
000001,SZSE,1,20180105,20180105,145500000,13.27,13.29,13.27,13.28,1023500,13592704,1515135300000
000001,SZSE,1,20180105,20180105,145600000,13.28,13.29,13.28,13.28,1320300,17540307,1515135360000
000001,SZSE,1,20180105,20180105,145700000,13.29,13.3,13.28,13.3,1289992,17138145.52,1515135420000
000001,SZSE,1,20180105,20180105,145800000,13.3,13.3,13.3,13.3,82200,1093132,1515135480000
000001,SZSE,1,20180105,20180105,145900000,13.3,13.3,13.3,13.3,0,0,1515135540000
000001,SZSE,1,20180105,20180105,150000000,13.3,13.3,13.3,13.3,1048600,13946380,1515135600000
000001,SZSE,1,20180108,20180108,93100000,13.24,13.26,13.22,13.23,1591900,21081552.6,1515375060000
000001,SZSE,1,20180108,20180108,93200000,13.22,13.22,13.18,13.19,1176500,15532808,1515375120000
000001,SZSE,1,20180108,20180108,93300000,13.19,13.23,13.18,13.21,522040,6890197.6,1515375180000
000001,SZSE,1,20180108,20180108,93400000,13.22,13.22,13.18,13.19,1422060,18773460.4,1515375240000
000001,SZSE,1,20180108,20180108,93500000,13.19,13.2,13.17,13.19,1337440,17634706.4,1515375300000
000001,SZSE,1,20180108,20180108,93600000,13.19,13.19,13.17,13.18,1523196,20073696.92,1515375360000
000001,SZSE,1,20180108,20180108,93700000,13.18,13.19,13.16,13.16,1388964,18299579.92,1515375420000
000001,SZSE,1,20180108,20180108,93800000,13.17,13.17,13.16,13.16,2105720,27710498,1515375480000
000001,SZSE,1,20180108,20180108,93900000,13.16,13.17,13.15,13.15,1642696,21600969.08,1515375540000
000001,SZSE,1,20180108,20180108,94000000,13.15,13.15,13.13,13.13,723984,9509349.6,1515375600000
000001,SZSE,1,20180108,20180108,94100000,13.14,13.15,13.13,13.14,1158300,15206893,1515375660000
000001,SZSE,1,20180108,20180108,94200000,13.15,13.15,13.14,13.15,1013542,13322077.88,1515375720000
000001,SZSE,1,20180108,20180108,94300000,13.15,13.16,13.14,13.15,836940,11003262.28,1515375780000
000001,SZSE,1,20180108,20180108,94400000,13.15,13.16,13.15,13.15,440300,5791153,1515375840000
000001,SZSE,1,20180108,20180108,94500000,13.16,13.17,13.15,13.17,549105,7227065.75,1515375900000
000001,SZSE,1,20180108,20180108,94600000,13.16,13.17,13.15,13.16,474100,6239168,1515375960000
000001,SZSE,1,20180108,20180108,94700000,13.16,13.16,13.14,13.15,752644,9897936.11,1515376020000
000001,SZSE,1,20180108,20180108,94800000,13.14,13.15,13.14,13.15,604200,7941899,1515376080000
000001,SZSE,1,20180108,20180108,94900000,13.14,13.18,13.13,13.14,1401611,18434656.03,1515376140000
000001,SZSE,1,20180108,20180108,95000000,13.14,13.14,13.13,13.14,1211889,15919044.57,1515376200000
000001,SZSE,1,20180108,20180108,95100000,13.13,13.15,13.13,13.15,1580541,20760070.33,1515376260000
000001,SZSE,1,20180108,20180108,95200000,13.15,13.15,13.13,13.14,423300,5563111,1515376320000
000001,SZSE,1,20180108,20180108,95300000,13.15,13.16,13.14,13.16,222200,2923557,1515376380000
000001,SZSE,1,20180108,20180108,95400000,13.16,13.18,13.16,13.17,353300,4653891,1515376440000
000001,SZSE,1,20180108,20180108,95500000,13.17,13.2,13.17,13.19,516600,6813570,1515376500000
000001,SZSE,1,20180108,20180108,95600000,13.19,13.19,13.16,13.18,460900,6073778,1515376560000
000001,SZSE,1,20180108,20180108,95700000,13.18,13.18,13.17,13.18,269900,3555489,1515376620000
000001,SZSE,1,20180108,20180108,95800000,13.17,13.18,13.17,13.17,260200,3427805,1515376680000
000001,SZSE,1,20180108,20180108,95900000,13.17,13.17,13.15,13.15,467900,6157173,1515376740000
000001,SZSE,1,20180108,20180108,100000000,13.16,13.16,13.15,13.15,265780,3496243,1515376800000
000001,SZSE,1,20180108,20180108,100100000,13.15,13.17,13.15,13.16,308620,4060218.2,1515376860000
000001,SZSE,1,20180108,20180108,100200000,13.16,13.16,13.14,13.14,927580,12197414,1515376920000
000001,SZSE,1,20180108,20180108,100300000,13.16,13.16,13.14,13.14,1757800,23103631,1515376980000
000001,SZSE,1,20180108,20180108,100400000,13.14,13.15,13.13,13.14,484700,6368481.2,1515377040000
000001,SZSE,1,20180108,20180108,100500000,13.14,13.14,13.13,13.14,425400,5587451,1515377100000
000001,SZSE,1,20180108,20180108,100600000,13.13,13.14,13.13,13.14,618553,8124896.89,1515377160000
000001,SZSE,1,20180108,20180108,100700000,13.14,13.14,13.13,13.13,1203436,15805337.68,1515377220000
000001,SZSE,1,20180108,20180108,100800000,13.13,13.14,13.13,13.13,729801,9582971.13,1515377280000
000001,SZSE,1,20180108,20180108,100900000,13.13,13.13,13.12,13.12,785600,10310902,1515377340000
000001,SZSE,1,20180108,20180108,101000000,13.13,13.14,13.12,13.14,646912,8489620.44,1515377400000
000001,SZSE,1,20180108,20180108,101100000,13.13,13.14,13.13,13.14,453647,5958462.11,1515377460000
000001,SZSE,1,20180108,20180108,101200000,13.13,13.14,13.12,13.13,700853,9200605.42,1515377520000
000001,SZSE,1,20180108,20180108,101300000,13.13,13.14,13.12,13.12,738920,9697166.4,1515377580000
000001,SZSE,1,20180108,20180108,101400000,13.13,13.14,13.12,13.13,469800,6168286,1515377640000
000001,SZSE,1,20180108,20180108,101500000,13.13,13.14,13.13,13.13,794127,10423772.24,1515377700000
000001,SZSE,1,20180108,20180108,101600000,13.14,13.14,13.12,13.12,614500,8065637,1515377760000
000001,SZSE,1,20180108,20180108,101700000,13.13,13.13,13.11,13.12,1195341,15682178.92,1515377820000
000001,SZSE,1,20180108,20180108,101800000,13.11,13.12,13.11,13.11,1863300,24430624,1515377880000
000001,SZSE,1,20180108,20180108,101900000,13.11,13.11,13.09,13.09,2918300,38227946,1515377940000
000001,SZSE,1,20180108,20180108,102000000,13.09,13.09,13.05,13.05,1783800,23315401,1515378000000
000001,SZSE,1,20180108,20180108,102100000,13.06,13.07,13.05,13.07,1623811,21203813.53,1515378060000
000001,SZSE,1,20180108,20180108,102200000,13.09,13.1,13.07,13.08,889179,11632674.33,1515378120000
000001,SZSE,1,20180108,20180108,102300000,13.08,13.08,13.06,13.07,906700,11851318,1515378180000
000001,SZSE,1,20180108,20180108,102400000,13.07,13.07,13.06,13.06,1637240,21384848,1515378240000
000001,SZSE,1,20180108,20180108,102500000,13.06,13.08,13.06,13.06,1152800,15054374,1515378300000
000001,SZSE,1,20180108,20180108,102600000,13.06,13.08,13.06,13.08,866300,11319192,1515378360000
000001,SZSE,1,20180108,20180108,102700000,13.08,13.08,13.06,13.07,815600,10656450,1515378420000
000001,SZSE,1,20180108,20180108,102800000,13.07,13.07,13.05,13.06,1162446,15174732.3,1515378480000
000001,SZSE,1,20180108,20180108,102900000,13.05,13.06,13.03,13.05,1988033,25935419.27,1515378540000
000001,SZSE,1,20180108,20180108,103000000,13.04,13.04,13.03,13.04,1330500,17342201,1515378600000
000001,SZSE,1,20180108,20180108,103100000,13.04,13.05,13.03,13.04,1355600,17671487,1515378660000
000001,SZSE,1,20180108,20180108,103200000,13.05,13.05,13.03,13.04,771300,10059397,1515378720000
000001,SZSE,1,20180108,20180108,103300000,13.04,13.05,13.03,13.03,1871940,24388992.61,1515378780000
000001,SZSE,1,20180108,20180108,103400000,13.03,13.03,13,13.01,3679800,47884879.82,1515378840000
000001,SZSE,1,20180108,20180108,103500000,13,13.01,12.99,12.99,4128041,53671731.47,1515378900000
000001,SZSE,1,20180108,20180108,103600000,13,13,12.98,12.99,1641200,21313649,1515378960000
000001,SZSE,1,20180108,20180108,103700000,12.99,13.01,12.99,13.01,1168642,15189523.81,1515379020000
000001,SZSE,1,20180108,20180108,103800000,13.01,13.02,13.01,13.02,783293,10192508,1515379080000
000001,SZSE,1,20180108,20180108,103900000,13.03,13.03,13.01,13.01,749100,9751207,1515379140000
000001,SZSE,1,20180108,20180108,104000000,13.01,13.01,13,13.01,835000,10857259,1515379200000
000001,SZSE,1,20180108,20180108,104100000,13,13.01,13,13.01,749800,9750165,1515379260000
000001,SZSE,1,20180108,20180108,104200000,13.01,13.02,13,13.02,418300,5441521,1515379320000
000001,SZSE,1,20180108,20180108,104300000,13.02,13.02,13.01,13.02,477912,6218890.12,1515379380000
000001,SZSE,1,20180108,20180108,104400000,13.02,13.02,13,13.01,1011088,13150236.76,1515379440000
000001,SZSE,1,20180108,20180108,104500000,13.01,13.02,13,13.01,751300,9773131,1515379500000
000001,SZSE,1,20180108,20180108,104600000,13.01,13.02,13,13,986884,12831070,1515379560000
000001,SZSE,1,20180108,20180108,104700000,13,13.01,12.99,12.99,740836,9626746.64,1515379620000
000001,SZSE,1,20180108,20180108,104800000,13,13.01,13,13.01,791960,10295586,1515379680000
000001,SZSE,1,20180108,20180108,104900000,13.01,13.03,13.01,13.02,966548,12580569.48,1515379740000
000001,SZSE,1,20180108,20180108,105000000,13.01,13.06,13.01,13.06,463540,6041523.6,1515379800000
000001,SZSE,1,20180108,20180108,105100000,13.06,13.06,13.04,13.06,565471,7379626.52,1515379860000
000001,SZSE,1,20180108,20180108,105200000,13.05,13.06,13.05,13.05,423500,5528731.09,1515379920000
000001,SZSE,1,20180108,20180108,105300000,13.05,13.06,13.04,13.05,329440,4297960.6,1515379980000
000001,SZSE,1,20180108,20180108,105400000,13.06,13.07,13.06,13.06,305500,3990709.97,1515380040000
000001,SZSE,1,20180108,20180108,105500000,13.07,13.07,13.04,13.05,290200,3788323,1515380100000
000001,SZSE,1,20180108,20180108,105600000,13.06,13.06,13.05,13.06,293400,3829182.98,1515380160000
000001,SZSE,1,20180108,20180108,105700000,13.06,13.06,13.04,13.05,373200,4869973,1515380220000
000001,SZSE,1,20180108,20180108,105800000,13.05,13.05,13.03,13.04,336069,4382015.76,1515380280000
000001,SZSE,1,20180108,20180108,105900000,13.04,13.05,13.03,13.03,331511,4321315.33,1515380340000
000001,SZSE,1,20180108,20180108,110000000,13.03,13.04,13.02,13.03,406369,5295117.39,1515380400000
000001,SZSE,1,20180108,20180108,110100000,13.03,13.04,13.02,13.03,316600,4124800.2,1515380460000
000001,SZSE,1,20180108,20180108,110200000,13.03,13.04,13,13.01,1032420,13436876.02,1515380520000
000001,SZSE,1,20180108,20180108,110300000,13.01,13.02,13.01,13.02,359200,4674686,1515380580000
000001,SZSE,1,20180108,20180108,110400000,13.02,13.04,13.02,13.03,520400,6779398,1515380640000
000001,SZSE,1,20180108,20180108,110500000,13.03,13.03,13.02,13.03,521200,6787489,1515380700000
000001,SZSE,1,20180108,20180108,110600000,13.02,13.04,13.02,13.04,509820,6642525.4,1515380760000
000001,SZSE,1,20180108,20180108,110700000,13.03,13.06,13.03,13.05,506900,6612937.4,1515380820000
000001,SZSE,1,20180108,20180108,110800000,13.05,13.06,13.04,13.04,795200,10374103,1515380880000
000001,SZSE,1,20180108,20180108,110900000,13.04,13.05,13.02,13.02,808500,10540645,1515380940000
000001,SZSE,1,20180108,20180108,111000000,13.03,13.03,13.02,13.03,499900,6510411,1515381000000
000001,SZSE,1,20180108,20180108,111100000,13.02,13.03,13.01,13.01,952780,12399689.6,1515381060000
000001,SZSE,1,20180108,20180108,111200000,13,13.02,13,13.01,1527100,19855589.8,1515381120000
000001,SZSE,1,20180108,20180108,111300000,13.01,13.02,13,13.01,886100,11522304,1515381180000
000001,SZSE,1,20180108,20180108,111400000,13.01,13.01,13,13,706000,9178085,1515381240000
000001,SZSE,1,20180108,20180108,111500000,12.99,13,12.99,12.99,1194844,15524648.56,1515381300000
000001,SZSE,1,20180108,20180108,111600000,13,13,12.98,12.99,846200,10991471.01,1515381360000
000001,SZSE,1,20180108,20180108,111700000,12.98,13,12.98,12.99,1113400,14457512,1515381420000
000001,SZSE,1,20180108,20180108,111800000,12.99,12.99,12.97,12.98,1634101,21211263.39,1515381480000
000001,SZSE,1,20180108,20180108,111900000,12.98,12.98,12.97,12.98,1133320,14704419.4,1515381540000
000001,SZSE,1,20180108,20180108,112000000,12.97,12.99,12.97,12.99,688900,8941567,1515381600000
000001,SZSE,1,20180108,20180108,112100000,12.98,12.99,12.98,12.98,1483400,19257091,1515381660000
000001,SZSE,1,20180108,20180108,112200000,12.98,12.98,12.97,12.98,753220,9773884.4,1515381720000
000001,SZSE,1,20180108,20180108,112300000,12.98,12.99,12.97,12.99,772600,10025773,1515381780000
000001,SZSE,1,20180108,20180108,112400000,12.99,12.99,12.97,12.98,513200,6659957,1515381840000
000001,SZSE,1,20180108,20180108,112500000,12.98,12.99,12.97,12.98,1105300,14342117,1515381900000
000001,SZSE,1,20180108,20180108,112600000,12.98,12.98,12.96,12.97,775300,10056228.6,1515381960000
000001,SZSE,1,20180108,20180108,112700000,12.97,12.98,12.96,12.96,1393200,18063153,1515382020000
000001,SZSE,1,20180108,20180108,112800000,12.97,12.98,12.96,12.97,874851,11344510.96,1515382080000
000001,SZSE,1,20180108,20180108,112900000,12.97,12.97,12.96,12.97,1627700,21088557.09,1515382140000
000001,SZSE,1,20180108,20180108,113000000,12.96,12.96,12.95,12.95,1165723,15098670.71,1515382200000
000001,SZSE,1,20180108,20180108,130100000,12.94,12.94,12.93,12.94,3266831,42286817.74,1515387660000
000001,SZSE,1,20180108,20180108,130200000,12.94,12.95,12.94,12.94,756195,9786569.3,1515387720000
000001,SZSE,1,20180108,20180108,130300000,12.93,12.94,12.92,12.93,1194705,15445303.2,1515387780000
000001,SZSE,1,20180108,20180108,130400000,12.92,12.94,12.92,12.93,948396,12258540.52,1515387840000
000001,SZSE,1,20180108,20180108,130500000,12.93,12.94,12.92,12.93,514700,6656155.8,1515387900000
000001,SZSE,1,20180108,20180108,130600000,12.92,12.94,12.92,12.93,1410700,18229790.59,1515387960000
000001,SZSE,1,20180108,20180108,130700000,12.93,12.94,12.92,12.94,949065,12265708.75,1515388020000
000001,SZSE,1,20180108,20180108,130800000,12.93,12.93,12.9,12.92,2241962,28944068.82,1515388080000
000001,SZSE,1,20180108,20180108,130900000,12.91,12.94,12.91,12.94,890271,11502787.12,1515388140000
000001,SZSE,1,20180108,20180108,131000000,12.94,12.95,12.93,12.93,565180,7311487.29,1515388200000
000001,SZSE,1,20180108,20180108,131100000,12.95,12.95,12.93,12.94,844900,10933077.2,1515388260000
000001,SZSE,1,20180108,20180108,131200000,12.94,12.94,12.93,12.94,507000,6557541,1515388320000
000001,SZSE,1,20180108,20180108,131300000,12.94,12.94,12.92,12.93,667940,8637577.2,1515388380000
000001,SZSE,1,20180108,20180108,131400000,12.93,12.94,12.92,12.93,1003860,12976893.2,1515388440000
000001,SZSE,1,20180108,20180108,131500000,12.92,12.93,12.91,12.91,2585300,33378401.3,1515388500000
000001,SZSE,1,20180108,20180108,131600000,12.91,12.92,12.91,12.92,988200,12756648,1515388560000
000001,SZSE,1,20180108,20180108,131700000,12.92,12.92,12.9,12.9,1873400,24177793,1515388620000
000001,SZSE,1,20180108,20180108,131800000,12.91,12.91,12.9,12.9,2112581,27254460.9,1515388680000
000001,SZSE,1,20180108,20180108,131900000,12.9,12.9,12.87,12.87,2224600,28653302,1515388740000
000001,SZSE,1,20180108,20180108,132000000,12.87,12.88,12.86,12.88,1665276,21437131.4,1515388800000
000001,SZSE,1,20180108,20180108,132100000,12.88,12.9,12.88,12.89,1069200,13776244,1515388860000
000001,SZSE,1,20180108,20180108,132200000,12.89,12.9,12.88,12.89,1139251,14678029.88,1515388920000
000001,SZSE,1,20180108,20180108,132300000,12.89,12.89,12.88,12.89,1252520,16133694.89,1515388980000
000001,SZSE,1,20180108,20180108,132400000,12.89,12.9,12.88,12.9,592300,7633283,1515389040000
000001,SZSE,1,20180108,20180108,132500000,12.89,12.89,12.87,12.89,1732500,22316505.8,1515389100000
000001,SZSE,1,20180108,20180108,132600000,12.89,12.9,12.88,12.9,315900,4072448,1515389160000
000001,SZSE,1,20180108,20180108,132700000,12.89,12.9,12.89,12.89,824900,10636534,1515389220000
000001,SZSE,1,20180108,20180108,132800000,12.89,12.91,12.89,12.91,510699,6585437.1,1515389280000
000001,SZSE,1,20180108,20180108,132900000,12.91,12.91,12.89,12.9,570001,7351861.9,1515389340000
000001,SZSE,1,20180108,20180108,133000000,12.9,12.91,12.89,12.9,1520799,19614599.1,1515389400000
000001,SZSE,1,20180108,20180108,133100000,12.9,12.9,12.87,12.88,1567201,20183676.9,1515389460000
000001,SZSE,1,20180108,20180108,133200000,12.88,12.9,12.88,12.9,383959,4950816.1,1515389520000
000001,SZSE,1,20180108,20180108,133300000,12.9,12.91,12.9,12.9,562100,7252529,1515389580000
000001,SZSE,1,20180108,20180108,133400000,12.9,12.92,12.88,12.9,1374841,17725308.74,1515389640000
000001,SZSE,1,20180108,20180108,133500000,12.91,12.92,12.9,12.92,1057100,13649562,1515389700000
000001,SZSE,1,20180108,20180108,133600000,12.91,12.95,12.91,12.95,492629,6366784.68,1515389760000
000001,SZSE,1,20180108,20180108,133700000,12.94,12.95,12.92,12.94,432700,5599047,1515389820000
000001,SZSE,1,20180108,20180108,133800000,12.94,12.95,12.93,12.95,314700,4072824,1515389880000
000001,SZSE,1,20180108,20180108,133900000,12.95,12.95,12.94,12.94,828700,10729503,1515389940000
000001,SZSE,1,20180108,20180108,134000000,12.95,12.96,12.95,12.96,413491,5354663.54,1515390000000
000001,SZSE,1,20180108,20180108,134100000,12.95,12.96,12.94,12.95,518600,6716104,1515390060000
000001,SZSE,1,20180108,20180108,134200000,12.95,12.96,12.94,12.95,505000,6540070.8,1515390120000
000001,SZSE,1,20180108,20180108,134300000,12.96,12.97,12.95,12.97,581880,7542359,1515390180000
000001,SZSE,1,20180108,20180108,134400000,12.96,12.97,12.95,12.96,448100,5808631,1515390240000
000001,SZSE,1,20180108,20180108,134500000,12.96,12.97,12.95,12.97,464324,6020487.08,1515390300000
000001,SZSE,1,20180108,20180108,134600000,12.97,12.98,12.97,12.98,837880,10874302.3,1515390360000
000001,SZSE,1,20180108,20180108,134700000,12.98,13.01,12.97,13.01,1762039,22890567.32,1515390420000
000001,SZSE,1,20180108,20180108,134800000,13,13.02,13,13,1480850,19260776,1515390480000
000001,SZSE,1,20180108,20180108,134900000,13,13.01,13,13.01,810020,10533131,1515390540000
000001,SZSE,1,20180108,20180108,135000000,13.01,13.01,12.99,13,882918,11473968.92,1515390600000
000001,SZSE,1,20180108,20180108,135100000,13,13.01,13,13,837720,10892257,1515390660000
000001,SZSE,1,20180108,20180108,135200000,13.01,13.01,12.98,12.99,724222,9407733.9,1515390720000
000001,SZSE,1,20180108,20180108,135300000,12.99,12.99,12.97,12.98,373020,4840694,1515390780000
000001,SZSE,1,20180108,20180108,135400000,12.98,12.98,12.96,12.98,395896,5134506.08,1515390840000
000001,SZSE,1,20180108,20180108,135500000,12.95,12.98,12.95,12.97,376380,4879084.7,1515390900000
000001,SZSE,1,20180108,20180108,135600000,12.97,12.98,12.96,12.96,616400,7989336.2,1515390960000
000001,SZSE,1,20180108,20180108,135700000,12.97,12.97,12.96,12.96,1242730,16108662.8,1515391020000
000001,SZSE,1,20180108,20180108,135800000,12.96,12.97,12.95,12.95,898630,11642432.3,1515391080000
000001,SZSE,1,20180108,20180108,135900000,12.95,12.96,12.94,12.94,1058900,13712849,1515391140000
000001,SZSE,1,20180108,20180108,140000000,12.95,12.97,12.95,12.97,714897,9263084.15,1515391200000
000001,SZSE,1,20180108,20180108,140100000,12.95,12.97,12.95,12.97,654443,8477150.71,1515391260000
000001,SZSE,1,20180108,20180108,140200000,12.95,12.97,12.94,12.97,750151,9712688.24,1515391320000
000001,SZSE,1,20180108,20180108,140300000,12.95,12.96,12.94,12.95,386767,5008935.68,1515391380000
000001,SZSE,1,20180108,20180108,140400000,12.96,12.96,12.94,12.95,631700,8178078.1,1515391440000
000001,SZSE,1,20180108,20180108,140500000,12.94,12.96,12.92,12.93,1255010,16232220.52,1515391500000
000001,SZSE,1,20180108,20180108,140600000,12.92,12.93,12.91,12.93,698850,9026334.32,1515391560000
000001,SZSE,1,20180108,20180108,140700000,12.92,12.93,12.91,12.92,813850,10511072.1,1515391620000
000001,SZSE,1,20180108,20180108,140800000,12.91,12.93,12.91,12.93,599520,7745969.4,1515391680000
000001,SZSE,1,20180108,20180108,140900000,12.92,12.94,12.91,12.94,713820,9225466.6,1515391740000
000001,SZSE,1,20180108,20180108,141000000,12.94,12.95,12.93,12.95,479780,6205493.2,1515391800000
000001,SZSE,1,20180108,20180108,141100000,12.94,12.94,12.92,12.94,598620,7739492.7,1515391860000
000001,SZSE,1,20180108,20180108,141200000,12.93,12.94,12.93,12.93,686890,8882909.8,1515391920000
000001,SZSE,1,20180108,20180108,141300000,12.93,12.94,12.93,12.93,565140,7308130.8,1515391980000
000001,SZSE,1,20180108,20180108,141400000,12.92,12.93,12.91,12.92,713480,9219596.4,1515392040000
000001,SZSE,1,20180108,20180108,141500000,12.92,12.93,12.92,12.92,623610,8057325.1,1515392100000
000001,SZSE,1,20180108,20180108,141600000,12.92,12.93,12.91,12.92,817320,10557019.4,1515392160000
000001,SZSE,1,20180108,20180108,141700000,12.91,12.93,12.9,12.91,767302,9906600.94,1515392220000
000001,SZSE,1,20180108,20180108,141800000,12.91,12.91,12.89,12.89,1729670,22314027.6,1515392280000
000001,SZSE,1,20180108,20180108,141900000,12.9,12.91,12.89,12.9,1392070,17948592.4,1515392340000
000001,SZSE,1,20180108,20180108,142000000,12.89,12.92,12.89,12.9,609550,7862284.9,1515392400000
000001,SZSE,1,20180108,20180108,142100000,12.89,12.92,12.89,12.9,778620,10041916.2,1515392460000
000001,SZSE,1,20180108,20180108,142200000,12.91,12.92,12.9,12.91,596720,7700387.7,1515392520000
000001,SZSE,1,20180108,20180108,142300000,12.92,12.92,12.9,12.9,774678,9992932.42,1515392580000
000001,SZSE,1,20180108,20180108,142400000,12.9,12.91,12.89,12.89,685840,8847953.6,1515392640000
000001,SZSE,1,20180108,20180108,142500000,12.9,12.9,12.89,12.89,886420,11428607.8,1515392700000
000001,SZSE,1,20180108,20180108,142600000,12.9,12.9,12.87,12.88,2669232,34383320.08,1515392760000
000001,SZSE,1,20180108,20180108,142700000,12.87,12.89,12.87,12.88,1394310,17954501.18,1515392820000
000001,SZSE,1,20180108,20180108,142800000,12.89,12.9,12.88,12.89,1358090,17495467.55,1515392880000
000001,SZSE,1,20180108,20180108,142900000,12.89,12.92,12.89,12.92,1020873,13169318.43,1515392940000
000001,SZSE,1,20180108,20180108,143000000,12.92,12.92,12.9,12.91,533780,6891570.37,1515393000000
000001,SZSE,1,20180108,20180108,143100000,12.91,12.91,12.9,12.91,362737,4679660.17,1515393060000
000001,SZSE,1,20180108,20180108,143200000,12.91,12.92,12.9,12.91,818150,10555591.3,1515393120000
000001,SZSE,1,20180108,20180108,143300000,12.9,12.92,12.9,12.92,636910,8220245.8,1515393180000
000001,SZSE,1,20180108,20180108,143400000,12.92,12.93,12.91,12.92,321380,4152542.42,1515393240000
000001,SZSE,1,20180108,20180108,143500000,12.93,12.93,12.91,12.91,276870,3577456.1,1515393300000
000001,SZSE,1,20180108,20180108,143600000,12.91,12.93,12.91,12.91,677500,8747751,1515393360000
000001,SZSE,1,20180108,20180108,143700000,12.91,12.92,12.91,12.91,483420,6242962.2,1515393420000
000001,SZSE,1,20180108,20180108,143800000,12.92,12.92,12.91,12.91,503050,6495915.8,1515393480000
000001,SZSE,1,20180108,20180108,143900000,12.91,12.93,12.91,12.92,450050,5813045.5,1515393540000
000001,SZSE,1,20180108,20180108,144000000,12.92,12.92,12.9,12.91,598380,7725885.1,1515393600000
000001,SZSE,1,20180108,20180108,144100000,12.91,12.92,12.91,12.92,327920,4234032.5,1515393660000
000001,SZSE,1,20180108,20180108,144200000,12.91,12.92,12.91,12.91,565117,7296462.8,1515393720000
000001,SZSE,1,20180108,20180108,144300000,12.92,12.92,12.9,12.91,278360,3593087.4,1515393780000
000001,SZSE,1,20180108,20180108,144400000,12.92,12.92,12.91,12.91,349221,4509388.11,1515393840000
000001,SZSE,1,20180108,20180108,144500000,12.92,12.92,12.91,12.92,192720,2488721.2,1515393900000
000001,SZSE,1,20180108,20180108,144600000,12.92,12.94,12.91,12.94,653317,8440989.64,1515393960000
000001,SZSE,1,20180108,20180108,144700000,12.94,12.95,12.93,12.95,387254,5012500.06,1515394020000
000001,SZSE,1,20180108,20180108,144800000,12.95,12.97,12.95,12.96,510120,6609289.3,1515394080000
000001,SZSE,1,20180108,20180108,144900000,12.96,12.96,12.94,12.94,330000,4274164.5,1515394140000
000001,SZSE,1,20180108,20180108,145000000,12.95,12.96,12.94,12.96,396760,5139170.6,1515394200000
000001,SZSE,1,20180108,20180108,145100000,12.95,12.97,12.94,12.94,664450,8607459.58,1515394260000
000001,SZSE,1,20180108,20180108,145200000,12.95,12.95,12.94,12.95,399650,5174414,1515394320000
000001,SZSE,1,20180108,20180108,145300000,12.95,12.95,12.94,12.95,764620,9900723.8,1515394380000
000001,SZSE,1,20180108,20180108,145400000,12.94,12.95,12.93,12.94,1136474,14703904.98,1515394440000
000001,SZSE,1,20180108,20180108,145500000,12.93,12.94,12.93,12.94,636088,8225302.7,1515394500000
000001,SZSE,1,20180108,20180108,145600000,12.94,12.95,12.93,12.95,673100,8711425.88,1515394560000
000001,SZSE,1,20180108,20180108,145700000,12.94,12.96,12.94,12.96,573524,7428928.45,1515394620000
000001,SZSE,1,20180108,20180108,145800000,12.96,12.96,12.96,12.96,40300,522229,1515394680000
000001,SZSE,1,20180108,20180108,145900000,12.96,12.96,12.96,12.96,0,0,1515394740000
000001,SZSE,1,20180108,20180108,150000000,12.96,12.96,12.96,12.96,1978600,25642656,1515394800000
000001,SZSE,1,20180109,20180109,93100000,12.96,12.98,12.95,12.98,989199,12819533.4,1515461460000
000001,SZSE,1,20180109,20180109,93200000,12.98,12.98,12.96,12.97,575286,7462611.56,1515461520000
000001,SZSE,1,20180109,20180109,93300000,12.98,13,12.97,13,1071170,13905291.9,1515461580000
000001,SZSE,1,20180109,20180109,93400000,13,13,12.97,12.97,1621000,21047968,1515461640000
000001,SZSE,1,20180109,20180109,93500000,12.96,12.98,12.96,12.97,484532,6285025.72,1515461700000
000001,SZSE,1,20180109,20180109,93600000,12.98,12.98,12.97,12.98,603244,7826034.68,1515461760000
000001,SZSE,1,20180109,20180109,93700000,12.97,12.97,12.96,12.96,775200,10052622.56,1515461820000
000001,SZSE,1,20180109,20180109,93800000,12.96,12.97,12.94,12.95,1064227,13786685.92,1515461880000
000001,SZSE,1,20180109,20180109,93900000,12.94,12.95,12.93,12.93,678000,8773845,1515461940000
000001,SZSE,1,20180109,20180109,94000000,12.93,12.94,12.93,12.93,698340,9031106.92,1515462000000
000001,SZSE,1,20180109,20180109,94100000,12.94,12.94,12.92,12.93,622200,8045105,1515462060000
000001,SZSE,1,20180109,20180109,94200000,12.93,12.94,12.92,12.93,515500,6664897,1515462120000
000001,SZSE,1,20180109,20180109,94300000,12.93,12.94,12.93,12.93,669300,8654974,1515462180000
000001,SZSE,1,20180109,20180109,94400000,12.93,12.94,12.92,12.94,493234,6377738.28,1515462240000
000001,SZSE,1,20180109,20180109,94500000,12.93,12.94,12.93,12.94,437373,5656037.89,1515462300000
000001,SZSE,1,20180109,20180109,94600000,12.94,12.94,12.92,12.93,755900,9773271.27,1515462360000
000001,SZSE,1,20180109,20180109,94700000,12.93,12.94,12.93,12.94,312856,4045581.08,1515462420000
000001,SZSE,1,20180109,20180109,94800000,12.93,12.95,12.93,12.94,408500,5286627,1515462480000
000001,SZSE,1,20180109,20180109,94900000,12.94,12.96,12.94,12.96,169600,2196207,1515462540000
000001,SZSE,1,20180109,20180109,95000000,12.95,12.96,12.95,12.95,378868,4909849.6,1515462600000
000001,SZSE,1,20180109,20180109,95100000,12.95,12.97,12.95,12.95,586000,7593581,1515462660000
000001,SZSE,1,20180109,20180109,95200000,12.95,12.96,12.94,12.96,311419,4032608.18,1515462720000
000001,SZSE,1,20180109,20180109,95300000,12.96,12.97,12.95,12.96,389000,5041809,1515462780000
000001,SZSE,1,20180109,20180109,95400000,12.97,12.98,12.96,12.97,650609,8436305.13,1515462840000
000001,SZSE,1,20180109,20180109,95500000,12.98,13.04,12.98,13.04,1367820,17785222.8,1515462900000
000001,SZSE,1,20180109,20180109,95600000,13.04,13.05,13.04,13.04,1199300,15646654.2,1515462960000
000001,SZSE,1,20180109,20180109,95700000,13.03,13.05,13.03,13.05,869600,11339800,1515463020000
000001,SZSE,1,20180109,20180109,95800000,13.04,13.05,13.04,13.05,599700,7824858.4,1515463080000
000001,SZSE,1,20180109,20180109,95900000,13.06,13.07,13.05,13.07,958560,12522030.6,1515463140000
000001,SZSE,1,20180109,20180109,100000000,13.06,13.07,13.04,13.04,1487040,19414959.4,1515463200000
000001,SZSE,1,20180109,20180109,100100000,13.03,13.04,13.03,13.03,548400,7149536,1515463260000
000001,SZSE,1,20180109,20180109,100200000,13.03,13.04,13.03,13.04,444697,5797135.91,1515463320000
000001,SZSE,1,20180109,20180109,100300000,13.04,13.05,13.04,13.05,301300,3930389,1515463380000
000001,SZSE,1,20180109,20180109,100400000,13.05,13.05,13.03,13.04,513100,6691404,1515463440000
000001,SZSE,1,20180109,20180109,100500000,13.03,13.04,13,13.01,1343700,17494623.2,1515463500000
000001,SZSE,1,20180109,20180109,100600000,13.01,13.02,13,13.02,409700,5330122,1515463560000
000001,SZSE,1,20180109,20180109,100700000,13.02,13.02,13,13.01,556380,7237808,1515463620000
000001,SZSE,1,20180109,20180109,100800000,13,13.01,13,13.01,782500,10174212,1515463680000
000001,SZSE,1,20180109,20180109,100900000,13.02,13.02,13,13.02,182851,2378549.2,1515463740000
000001,SZSE,1,20180109,20180109,101000000,13.01,13.02,13,13.01,279500,3637013,1515463800000
000001,SZSE,1,20180109,20180109,101100000,13.01,13.01,12.99,13,764720,9942394,1515463860000
000001,SZSE,1,20180109,20180109,101200000,13,13.01,13,13,270520,3517208,1515463920000
000001,SZSE,1,20180109,20180109,101300000,13,13.02,13,13.02,467900,6088527,1515463980000
000001,SZSE,1,20180109,20180109,101400000,13.02,13.05,13.02,13.04,775412,10106393.56,1515464040000
000001,SZSE,1,20180109,20180109,101500000,13.04,13.05,13.03,13.04,557200,7266978,1515464100000
000001,SZSE,1,20180109,20180109,101600000,13.04,13.04,13.02,13.03,327488,4268190.52,1515464160000
000001,SZSE,1,20180109,20180109,101700000,13.02,13.03,13,13.01,401100,5219699,1515464220000
000001,SZSE,1,20180109,20180109,101800000,13.01,13.03,13,13.02,369720,4812870.2,1515464280000
000001,SZSE,1,20180109,20180109,101900000,13.01,13.02,12.99,13.01,1027400,13359614.89,1515464340000
000001,SZSE,1,20180109,20180109,102000000,13,13.01,13,13,565600,7353568,1515464400000
000001,SZSE,1,20180109,20180109,102100000,13.01,13.01,13,13,522177,6789085,1515464460000
000001,SZSE,1,20180109,20180109,102200000,13,13.01,13,13.01,223300,2903934,1515464520000
000001,SZSE,1,20180109,20180109,102300000,13.01,13.01,13,13.01,256312,3333216,1515464580000
000001,SZSE,1,20180109,20180109,102400000,13.01,13.03,13,13.03,225680,2937951,1515464640000
000001,SZSE,1,20180109,20180109,102500000,13.02,13.04,13.02,13.04,414021,5396783.84,1515464700000
000001,SZSE,1,20180109,20180109,102600000,13.04,13.05,13.03,13.04,241479,3149265.95,1515464760000
000001,SZSE,1,20180109,20180109,102700000,13.03,13.05,13.03,13.03,634300,8270778,1515464820000
000001,SZSE,1,20180109,20180109,102800000,13.04,13.05,13.04,13.05,646117,8430363.93,1515464880000
000001,SZSE,1,20180109,20180109,102900000,13.05,13.07,13.05,13.06,932800,12183741,1515464940000
000001,SZSE,1,20180109,20180109,103000000,13.06,13.06,13.04,13.04,721489,9414198.45,1515465000000
000001,SZSE,1,20180109,20180109,103100000,13.04,13.04,13.03,13.04,266400,3472523,1515465060000
000001,SZSE,1,20180109,20180109,103200000,13.04,13.04,13.02,13.02,315311,4108498.36,1515465120000
000001,SZSE,1,20180109,20180109,103300000,13.03,13.03,13.01,13.01,408303,5316254.06,1515465180000
000001,SZSE,1,20180109,20180109,103400000,13.01,13.03,13.01,13.02,1090297,14181999.03,1515465240000
000001,SZSE,1,20180109,20180109,103500000,13.02,13.03,13.01,13.01,294200,3831184,1515465300000
000001,SZSE,1,20180109,20180109,103600000,13.02,13.03,13.02,13.03,222779,2902097.57,1515465360000
000001,SZSE,1,20180109,20180109,103700000,13.04,13.04,13.02,13.03,329001,4286869.04,1515465420000
000001,SZSE,1,20180109,20180109,103800000,13.03,13.04,13.03,13.04,428297,5581522.91,1515465480000
000001,SZSE,1,20180109,20180109,103900000,13.04,13.04,13.03,13.03,182132,2373735.96,1515465540000
000001,SZSE,1,20180109,20180109,104000000,13.04,13.04,13.02,13.02,212471,2769196.84,1515465600000
000001,SZSE,1,20180109,20180109,104100000,13.02,13.03,13.02,13.03,192400,2505714,1515465660000
000001,SZSE,1,20180109,20180109,104200000,13.03,13.04,13.02,13.02,459200,5983381,1515465720000
000001,SZSE,1,20180109,20180109,104300000,13.02,13.04,13.02,13.04,488740,6367158.6,1515465780000
000001,SZSE,1,20180109,20180109,104400000,13.04,13.04,13.02,13.03,251300,3274636,1515465840000
000001,SZSE,1,20180109,20180109,104500000,13.03,13.04,13.03,13.03,167208,2179521.24,1515465900000
000001,SZSE,1,20180109,20180109,104600000,13.03,13.05,13.03,13.05,325244,4241100.79,1515465960000
000001,SZSE,1,20180109,20180109,104700000,13.05,13.05,13.04,13.04,295300,3852643,1515466020000
000001,SZSE,1,20180109,20180109,104800000,13.04,13.07,13.04,13.06,769960,10054669,1515466080000
000001,SZSE,1,20180109,20180109,104900000,13.06,13.06,13.04,13.06,499900,6524828,1515466140000
000001,SZSE,1,20180109,20180109,105000000,13.05,13.07,13.05,13.07,1478164,19312279.84,1515466200000
000001,SZSE,1,20180109,20180109,105100000,13.07,13.09,13.07,13.07,1045600,13674950,1515466260000
000001,SZSE,1,20180109,20180109,105200000,13.08,13.08,13.07,13.07,469020,6133502.4,1515466320000
000001,SZSE,1,20180109,20180109,105300000,13.07,13.08,13.07,13.07,452900,5922682,1515466380000
000001,SZSE,1,20180109,20180109,105400000,13.07,13.08,13.07,13.08,316320,4135212.4,1515466440000
000001,SZSE,1,20180109,20180109,105500000,13.07,13.08,13.06,13.06,778060,10167928.2,1515466500000
000001,SZSE,1,20180109,20180109,105600000,13.05,13.08,13.05,13.07,227600,2974418.36,1515466560000
000001,SZSE,1,20180109,20180109,105700000,13.07,13.08,13.06,13.08,295400,3861727,1515466620000
000001,SZSE,1,20180109,20180109,105800000,13.07,13.09,13.07,13.09,515100,6738171.8,1515466680000
000001,SZSE,1,20180109,20180109,105900000,13.08,13.1,13.08,13.1,2141721,28042507.68,1515466740000
000001,SZSE,1,20180109,20180109,110000000,13.1,13.13,13.1,13.13,1303600,17099665,1515466800000
000001,SZSE,1,20180109,20180109,110100000,13.12,13.15,13.12,13.14,2450986,32213141.98,1515466860000
000001,SZSE,1,20180109,20180109,110200000,13.14,13.15,13.14,13.14,1308200,17196813,1515466920000
000001,SZSE,1,20180109,20180109,110300000,13.14,13.16,13.14,13.16,1979476,26033721.4,1515466980000
000001,SZSE,1,20180109,20180109,110400000,13.16,13.19,13.16,13.18,3104228,40911606.76,1515467040000
000001,SZSE,1,20180109,20180109,110500000,13.18,13.19,13.16,13.16,2569700,33871755.44,1515467100000
000001,SZSE,1,20180109,20180109,110600000,13.16,13.16,13.14,13.14,770382,10130374.62,1515467160000
000001,SZSE,1,20180109,20180109,110700000,13.15,13.17,13.14,13.16,861800,11330108.42,1515467220000
000001,SZSE,1,20180109,20180109,110800000,13.15,13.17,13.15,13.15,848900,11170705,1515467280000
000001,SZSE,1,20180109,20180109,110900000,13.16,13.17,13.15,13.17,1141547,15030130.99,1515467340000
000001,SZSE,1,20180109,20180109,111000000,13.17,13.18,13.16,13.17,674353,8882560.54,1515467400000
000001,SZSE,1,20180109,20180109,111100000,13.17,13.18,13.16,13.16,739100,9734662.58,1515467460000
000001,SZSE,1,20180109,20180109,111200000,13.17,13.17,13.16,13.16,522620,6880175.2,1515467520000
000001,SZSE,1,20180109,20180109,111300000,13.16,13.17,13.16,13.17,707700,9316425,1515467580000
000001,SZSE,1,20180109,20180109,111400000,13.16,13.17,13.13,13.14,918780,12082093.8,1515467640000
000001,SZSE,1,20180109,20180109,111500000,13.14,13.14,13.12,13.12,630100,8272701,1515467700000
000001,SZSE,1,20180109,20180109,111600000,13.12,13.13,13.12,13.12,330400,4335383,1515467760000
000001,SZSE,1,20180109,20180109,111700000,13.12,13.13,13.11,13.11,187500,2459229,1515467820000
000001,SZSE,1,20180109,20180109,111800000,13.12,13.12,13.11,13.11,243700,3195818,1515467880000
000001,SZSE,1,20180109,20180109,111900000,13.11,13.12,13.1,13.1,410300,5379145,1515467940000
000001,SZSE,1,20180109,20180109,112000000,13.11,13.13,13.1,13.12,391700,5140020.8,1515468000000
000001,SZSE,1,20180109,20180109,112100000,13.12,13.13,13.12,13.13,170200,2233533,1515468060000
000001,SZSE,1,20180109,20180109,112200000,13.12,13.13,13.12,13.12,400900,5262199,1515468120000
000001,SZSE,1,20180109,20180109,112300000,13.13,13.13,13.12,13.13,214200,2811159,1515468180000
000001,SZSE,1,20180109,20180109,112400000,13.12,13.13,13.12,13.12,295900,3882928,1515468240000
000001,SZSE,1,20180109,20180109,112500000,13.12,13.12,13.11,13.11,337200,4423350,1515468300000
000001,SZSE,1,20180109,20180109,112600000,13.12,13.12,13.11,13.11,435100,5704575,1515468360000
000001,SZSE,1,20180109,20180109,112700000,13.11,13.12,13.11,13.12,306060,4013698.6,1515468420000
000001,SZSE,1,20180109,20180109,112800000,13.11,13.12,13.11,13.12,138100,1810952,1515468480000
000001,SZSE,1,20180109,20180109,112900000,13.12,13.12,13.11,13.12,413493,5422135.23,1515468540000
000001,SZSE,1,20180109,20180109,113000000,13.11,13.12,13.11,13.12,363300,4763736,1515468600000
000001,SZSE,1,20180109,20180109,130100000,13.12,13.12,13.1,13.11,803480,10534556.47,1515474060000
000001,SZSE,1,20180109,20180109,130200000,13.1,13.13,13.1,13.1,378400,4962539.48,1515474120000
000001,SZSE,1,20180109,20180109,130300000,13.12,13.12,13.11,13.12,114100,1496124,1515474180000
000001,SZSE,1,20180109,20180109,130400000,13.11,13.12,13.1,13.11,287380,3767322.8,1515474240000
000001,SZSE,1,20180109,20180109,130500000,13.11,13.12,13.1,13.1,176220,2310234.2,1515474300000
000001,SZSE,1,20180109,20180109,130600000,13.1,13.11,13.1,13.1,120100,1573623,1515474360000
000001,SZSE,1,20180109,20180109,130700000,13.11,13.11,13.1,13.1,272980,3576511,1515474420000
000001,SZSE,1,20180109,20180109,130800000,13.1,13.11,13.1,13.11,865700,11343396,1515474480000
000001,SZSE,1,20180109,20180109,130900000,13.11,13.11,13.09,13.1,270487,3543164.57,1515474540000
000001,SZSE,1,20180109,20180109,131000000,13.09,13.1,13.09,13.1,348100,4558533,1515474600000
000001,SZSE,1,20180109,20180109,131100000,13.1,13.1,13.09,13.09,248700,3257546,1515474660000
000001,SZSE,1,20180109,20180109,131200000,13.09,13.1,13.09,13.1,415200,5436728,1515474720000
000001,SZSE,1,20180109,20180109,131300000,13.1,13.1,13.09,13.09,284800,3730513,1515474780000
000001,SZSE,1,20180109,20180109,131400000,13.09,13.1,13.07,13.09,1319480,17257155.6,1515474840000
000001,SZSE,1,20180109,20180109,131500000,13.08,13.08,13.06,13.07,368720,4818563.4,1515474900000
000001,SZSE,1,20180109,20180109,131600000,13.06,13.07,13.05,13.05,652140,8517016,1515474960000
000001,SZSE,1,20180109,20180109,131700000,13.06,13.07,13.05,13.06,288900,3772178,1515475020000
000001,SZSE,1,20180109,20180109,131800000,13.06,13.07,13.05,13.06,263900,3446416,1515475080000
000001,SZSE,1,20180109,20180109,131900000,13.06,13.06,13.05,13.05,363300,4741419,1515475140000
000001,SZSE,1,20180109,20180109,132000000,13.05,13.06,13.04,13.05,679500,8864097.6,1515475200000
000001,SZSE,1,20180109,20180109,132100000,13.05,13.05,13.03,13.04,770200,10041353.6,1515475260000
000001,SZSE,1,20180109,20180109,132200000,13.04,13.05,13.04,13.04,296000,3861088,1515475320000
000001,SZSE,1,20180109,20180109,132300000,13.05,13.05,13.04,13.05,234700,3061316,1515475380000
000001,SZSE,1,20180109,20180109,132400000,13.05,13.06,13.04,13.06,218700,2853549,1515475440000
000001,SZSE,1,20180109,20180109,132500000,13.06,13.06,13.05,13.06,298544,3896176.2,1515475500000
000001,SZSE,1,20180109,20180109,132600000,13.05,13.06,13.05,13.05,250656,3271362.8,1515475560000
000001,SZSE,1,20180109,20180109,132700000,13.05,13.05,13.04,13.04,402800,5253961,1515475620000
000001,SZSE,1,20180109,20180109,132800000,13.05,13.06,13.04,13.05,304700,3974904.56,1515475680000
000001,SZSE,1,20180109,20180109,132900000,13.05,13.06,13.04,13.05,200000,2610460,1515475740000
000001,SZSE,1,20180109,20180109,133000000,13.06,13.06,13.04,13.04,179600,2343560,1515475800000
000001,SZSE,1,20180109,20180109,133100000,13.05,13.06,13.04,13.05,264407,3449665.35,1515475860000
000001,SZSE,1,20180109,20180109,133200000,13.05,13.06,13.04,13.05,215600,2812255,1515475920000
000001,SZSE,1,20180109,20180109,133300000,13.05,13.05,13.04,13.04,204000,2660926,1515475980000
000001,SZSE,1,20180109,20180109,133400000,13.04,13.04,13.03,13.04,254700,3320574,1515476040000
000001,SZSE,1,20180109,20180109,133500000,13.04,13.04,13.02,13.02,851455,11093448.65,1515476100000
000001,SZSE,1,20180109,20180109,133600000,13.03,13.03,13.02,13.02,316800,4125625,1515476160000
000001,SZSE,1,20180109,20180109,133700000,13.02,13.03,13.02,13.03,1594967,20762752.67,1515476220000
000001,SZSE,1,20180109,20180109,133800000,13.02,13.03,13.02,13.02,229300,2985710,1515476280000
000001,SZSE,1,20180109,20180109,133900000,13.03,13.03,13.02,13.02,277100,3608865,1515476340000
000001,SZSE,1,20180109,20180109,134000000,13.03,13.03,13.02,13.03,534145,6955425.9,1515476400000
000001,SZSE,1,20180109,20180109,134100000,13.03,13.03,13.02,13.02,226300,2947079,1515476460000
000001,SZSE,1,20180109,20180109,134200000,13.03,13.03,13.02,13.02,486700,6338071,1515476520000
000001,SZSE,1,20180109,20180109,134300000,13.03,13.03,13.02,13.02,228600,2977126,1515476580000
000001,SZSE,1,20180109,20180109,134400000,13.03,13.03,13.01,13.01,456355,5940375.1,1515476640000
000001,SZSE,1,20180109,20180109,134500000,13.02,13.03,13.01,13.02,306238,3985219.76,1515476700000
000001,SZSE,1,20180109,20180109,134600000,13.03,13.03,13.01,13.01,484700,6307619.62,1515476760000
000001,SZSE,1,20180109,20180109,134700000,13.02,13.02,13.01,13.01,406504,5289688.04,1515476820000
000001,SZSE,1,20180109,20180109,134800000,13.02,13.03,13.01,13.02,404180,5261006.8,1515476880000
000001,SZSE,1,20180109,20180109,134900000,13.02,13.03,13.01,13.03,420000,5466183,1515476940000
000001,SZSE,1,20180109,20180109,135000000,13.02,13.03,13.02,13.02,345800,4503945,1515477000000
000001,SZSE,1,20180109,20180109,135100000,13.03,13.04,13.02,13.03,343400,4473309,1515477060000
000001,SZSE,1,20180109,20180109,135200000,13.04,13.04,13.02,13.04,216800,2824092,1515477120000
000001,SZSE,1,20180109,20180109,135300000,13.03,13.04,13.02,13.03,170200,2217515,1515477180000
000001,SZSE,1,20180109,20180109,135400000,13.03,13.04,13.02,13.04,341000,4442012,1515477240000
000001,SZSE,1,20180109,20180109,135500000,13.04,13.04,13.02,13.04,235900,3073774,1515477300000
000001,SZSE,1,20180109,20180109,135600000,13.03,13.03,13.02,13.03,396202,5159186.04,1515477360000
000001,SZSE,1,20180109,20180109,135700000,13.03,13.03,13.02,13.03,237100,3087756,1515477420000
000001,SZSE,1,20180109,20180109,135800000,13.02,13.02,13,13,2962200,38521894.07,1515477480000
000001,SZSE,1,20180109,20180109,135900000,13.01,13.01,13,13,566040,7359204,1515477540000
000001,SZSE,1,20180109,20180109,140000000,13,13.01,12.99,12.99,1014703,13185207,1515477600000
000001,SZSE,1,20180109,20180109,140100000,12.99,13,12.99,13,321200,4173200,1515477660000
000001,SZSE,1,20180109,20180109,140200000,13,13,12.99,12.99,542077,7043768.23,1515477720000
000001,SZSE,1,20180109,20180109,140300000,12.99,13.01,12.99,13.01,516453,6713993,1515477780000
000001,SZSE,1,20180109,20180109,140400000,13.01,13.01,13,13.01,621647,8081700.44,1515477840000
000001,SZSE,1,20180109,20180109,140500000,13,13.01,12.98,12.99,690923,8977592.77,1515477900000
000001,SZSE,1,20180109,20180109,140600000,12.99,12.99,12.98,12.99,690500,8964521,1515477960000
000001,SZSE,1,20180109,20180109,140700000,12.98,12.99,12.98,12.98,342012,4439816.76,1515478020000
000001,SZSE,1,20180109,20180109,140800000,12.98,12.99,12.98,12.98,266500,3459976,1515478080000
000001,SZSE,1,20180109,20180109,140900000,12.99,12.99,12.98,12.99,503600,6539544,1515478140000
000001,SZSE,1,20180109,20180109,141000000,12.99,13,12.98,13,372716,4840900.45,1515478200000
000001,SZSE,1,20180109,20180109,141100000,12.99,13,12.99,12.99,391300,5085323,1515478260000
000001,SZSE,1,20180109,20180109,141200000,12.99,13,12.99,13,302800,3934100,1515478320000
000001,SZSE,1,20180109,20180109,141300000,12.99,13,12.99,12.99,198808,2583042.92,1515478380000
000001,SZSE,1,20180109,20180109,141400000,12.99,13,12.98,13,410500,5331985,1515478440000
000001,SZSE,1,20180109,20180109,141500000,12.99,13.01,12.99,13,465000,6043229,1515478500000
000001,SZSE,1,20180109,20180109,141600000,13,13.01,12.99,13,208423,2708117.69,1515478560000
000001,SZSE,1,20180109,20180109,141700000,13,13.01,12.99,13,331600,4309707,1515478620000
000001,SZSE,1,20180109,20180109,141800000,13,13.03,13,13.03,365337,4752590.37,1515478680000
000001,SZSE,1,20180109,20180109,141900000,13.02,13.02,13.01,13.02,229300,2984580,1515478740000
000001,SZSE,1,20180109,20180109,142000000,13.01,13.02,13.01,13.02,333500,4340785,1515478800000
000001,SZSE,1,20180109,20180109,142100000,13.02,13.03,13.01,13.02,260100,3386260,1515478860000
000001,SZSE,1,20180109,20180109,142200000,13.02,13.03,13.01,13.02,141800,1845916,1515478920000
000001,SZSE,1,20180109,20180109,142300000,13.01,13.02,13.01,13.02,335400,4364406,1515478980000
000001,SZSE,1,20180109,20180109,142400000,13.01,13.03,13.01,13.01,148700,1935195.63,1515479040000
000001,SZSE,1,20180109,20180109,142500000,13.01,13.03,13.01,13.03,527763,6868815.89,1515479100000
000001,SZSE,1,20180109,20180109,142600000,13.03,13.03,13.02,13.02,184900,2407889,1515479160000
000001,SZSE,1,20180109,20180109,142700000,13.03,13.03,13.01,13.03,243700,3173212,1515479220000
000001,SZSE,1,20180109,20180109,142800000,13.02,13.03,13.01,13.03,368800,4802816,1515479280000
000001,SZSE,1,20180109,20180109,142900000,13.04,13.04,13.01,13.03,329300,4289565.63,1515479340000
000001,SZSE,1,20180109,20180109,143000000,13.03,13.05,13.03,13.04,329817,4300628.68,1515479400000
000001,SZSE,1,20180109,20180109,143100000,13.05,13.06,13.04,13.06,378300,4937467,1515479460000
000001,SZSE,1,20180109,20180109,143200000,13.05,13.08,13.05,13.08,417400,5452923,1515479520000
000001,SZSE,1,20180109,20180109,143300000,13.08,13.09,13.07,13.08,516800,6759014,1515479580000
000001,SZSE,1,20180109,20180109,143400000,13.08,13.08,13.06,13.06,430000,5619144,1515479640000
000001,SZSE,1,20180109,20180109,143500000,13.07,13.08,13.06,13.08,876940,11462017.4,1515479700000
000001,SZSE,1,20180109,20180109,143600000,13.08,13.09,13.07,13.08,525720,6876995.2,1515479760000
000001,SZSE,1,20180109,20180109,143700000,13.08,13.08,13.04,13.04,747740,9764240.4,1515479820000
000001,SZSE,1,20180109,20180109,143800000,13.05,13.05,13.01,13.05,513899,6696196.99,1515479880000
000001,SZSE,1,20180109,20180109,143900000,13.04,13.05,13.03,13.03,930200,12119328,1515479940000
000001,SZSE,1,20180109,20180109,144000000,13.03,13.05,13.03,13.04,362700,4729529,1515480000000
000001,SZSE,1,20180109,20180109,144100000,13.04,13.05,13.03,13.05,676680,8822756.2,1515480060000
000001,SZSE,1,20180109,20180109,144200000,13.06,13.06,13.04,13.06,660220,8613233.15,1515480120000
000001,SZSE,1,20180109,20180109,144300000,13.06,13.07,13.05,13.06,657065,8579204.25,1515480180000
000001,SZSE,1,20180109,20180109,144400000,13.06,13.07,13.05,13.05,830900,10847110,1515480240000
000001,SZSE,1,20180109,20180109,144500000,13.05,13.06,13.03,13.05,629435,8212086.8,1515480300000
000001,SZSE,1,20180109,20180109,144600000,13.04,13.05,13.03,13.04,263600,3437438,1515480360000
000001,SZSE,1,20180109,20180109,144700000,13.04,13.04,13.02,13.03,715300,9320269,1515480420000
000001,SZSE,1,20180109,20180109,144800000,13.02,13.03,13.02,13.03,716664,9332618.28,1515480480000
000001,SZSE,1,20180109,20180109,144900000,13.02,13.03,13.02,13.02,399348,5200834.96,1515480540000
000001,SZSE,1,20180109,20180109,145000000,13.02,13.03,13.02,13.03,350193,4561296.86,1515480600000
000001,SZSE,1,20180109,20180109,145100000,13.03,13.04,13.02,13.04,671600,8751081.87,1515480660000
000001,SZSE,1,20180109,20180109,145200000,13.04,13.04,13.03,13.04,313703,4089949.09,1515480720000
000001,SZSE,1,20180109,20180109,145300000,13.04,13.05,13.04,13.04,658800,8590942,1515480780000
000001,SZSE,1,20180109,20180109,145400000,13.04,13.04,13.03,13.04,840400,10957029.9,1515480840000
000001,SZSE,1,20180109,20180109,145500000,13.04,13.06,13.04,13.06,752210,9817710.4,1515480900000
000001,SZSE,1,20180109,20180109,145600000,13.05,13.07,13.05,13.06,819100,10699057,1515480960000
000001,SZSE,1,20180109,20180109,145700000,13.07,13.08,13.07,13.08,1028160,13444437,1515481020000
000001,SZSE,1,20180109,20180109,145800000,13.08,13.08,13.08,13.08,27000,353235,1515481080000
000001,SZSE,1,20180109,20180109,145900000,13.08,13.08,13.08,13.08,0,0,1515481140000
000001,SZSE,1,20180109,20180109,150000000,13.08,13.08,13.08,13.08,1978280,25875902.4,1515481200000
000001,SZSE,1,20180110,20180110,93100000,13.04,13.04,12.98,12.99,887400,11540271,1515547860000
000001,SZSE,1,20180110,20180110,93200000,12.99,12.99,12.97,12.98,872800,11331027,1515547920000
000001,SZSE,1,20180110,20180110,93300000,12.99,12.99,12.92,12.94,1989800,25785541,1515547980000
000001,SZSE,1,20180110,20180110,93400000,12.93,12.98,12.93,12.98,791900,10265525,1515548040000
000001,SZSE,1,20180110,20180110,93500000,12.97,12.98,12.96,12.96,584400,7579078,1515548100000
000001,SZSE,1,20180110,20180110,93600000,12.96,12.97,12.96,12.97,906800,11758412,1515548160000
000001,SZSE,1,20180110,20180110,93700000,12.96,12.99,12.96,12.98,1023100,13272575,1515548220000
000001,SZSE,1,20180110,20180110,93800000,12.98,13.01,12.98,12.98,1459400,18960119,1515548280000
000001,SZSE,1,20180110,20180110,93900000,12.99,13.02,12.98,13.02,1001313,13016157.23,1515548340000
000001,SZSE,1,20180110,20180110,94000000,13.01,13.04,13,13.04,793634,10336378.42,1515548400000
000001,SZSE,1,20180110,20180110,94100000,13.04,13.07,13.04,13.06,504300,6582852,1515548460000
000001,SZSE,1,20180110,20180110,94200000,13.06,13.07,13.05,13.06,822600,10743498.03,1515548520000
000001,SZSE,1,20180110,20180110,94300000,13.06,13.07,13.03,13.03,653400,8523710,1515548580000
000001,SZSE,1,20180110,20180110,94400000,13.03,13.04,12.97,12.97,1948383,25319299.35,1515548640000
000001,SZSE,1,20180110,20180110,94500000,12.98,13.01,12.98,12.99,1168700,15186125,1515548700000
000001,SZSE,1,20180110,20180110,94600000,12.98,13.01,12.98,12.98,660700,8577893,1515548760000
000001,SZSE,1,20180110,20180110,94700000,12.97,13,12.97,12.98,683300,8869465,1515548820000
000001,SZSE,1,20180110,20180110,94800000,12.98,13.01,12.98,13,585700,7609970,1515548880000
000001,SZSE,1,20180110,20180110,94900000,13.01,13.02,13.01,13.02,297200,3867557,1515548940000
000001,SZSE,1,20180110,20180110,95000000,13.01,13.03,13,13.02,275200,3582689,1515549000000
000001,SZSE,1,20180110,20180110,95100000,13.03,13.03,13.01,13.02,337100,4390443,1515549060000
000001,SZSE,1,20180110,20180110,95200000,13.03,13.03,13.01,13.03,414600,5397956.08,1515549120000
000001,SZSE,1,20180110,20180110,95300000,13.01,13.03,13.01,13.02,228060,2968244.6,1515549180000
000001,SZSE,1,20180110,20180110,95400000,13.01,13.05,13.01,13.04,321116,4184813.48,1515549240000
000001,SZSE,1,20180110,20180110,95500000,13.04,13.05,13.03,13.05,445800,5812766,1515549300000
000001,SZSE,1,20180110,20180110,95600000,13.05,13.1,13.05,13.1,1085320,14192674.66,1515549360000
000001,SZSE,1,20180110,20180110,95700000,13.09,13.1,13.09,13.1,840100,11005881,1515549420000
000001,SZSE,1,20180110,20180110,95800000,13.09,13.1,13.06,13.07,969780,12692975.4,1515549480000
000001,SZSE,1,20180110,20180110,95900000,13.06,13.07,13.04,13.07,532300,6950558,1515549540000
000001,SZSE,1,20180110,20180110,100000000,13.07,13.11,13.07,13.11,1037749,13584438.56,1515549600000
000001,SZSE,1,20180110,20180110,100100000,13.1,13.11,13.08,13.08,448888,5878940.8,1515549660000
000001,SZSE,1,20180110,20180110,100200000,13.09,13.1,13.08,13.09,549600,7195976.67,1515549720000
000001,SZSE,1,20180110,20180110,100300000,13.09,13.11,13.09,13.11,514800,6742649,1515549780000
000001,SZSE,1,20180110,20180110,100400000,13.1,13.13,13.1,13.13,801760,10514368.2,1515549840000
000001,SZSE,1,20180110,20180110,100500000,13.13,13.13,13.12,13.12,1308700,17172436.2,1515549900000
000001,SZSE,1,20180110,20180110,100600000,13.12,13.15,13.12,13.15,1201244,15781147.72,1515549960000
000001,SZSE,1,20180110,20180110,100700000,13.14,13.17,13.14,13.16,1615880,21260028,1515550020000
000001,SZSE,1,20180110,20180110,100800000,13.17,13.18,13.16,13.17,1744520,22980536.2,1515550080000
000001,SZSE,1,20180110,20180110,100900000,13.17,13.17,13.15,13.17,1500400,19753426,1515550140000
000001,SZSE,1,20180110,20180110,101000000,13.16,13.16,13.15,13.15,1233980,16240139.6,1515550200000
000001,SZSE,1,20180110,20180110,101100000,13.15,13.15,13.14,13.15,969852,12751054.48,1515550260000
000001,SZSE,1,20180110,20180110,101200000,13.15,13.16,13.14,13.15,1070280,14073858.2,1515550320000
000001,SZSE,1,20180110,20180110,101300000,13.15,13.15,13.14,13.14,483248,6352220.72,1515550380000
000001,SZSE,1,20180110,20180110,101400000,13.13,13.14,13.13,13.13,643100,8447595,1515550440000
000001,SZSE,1,20180110,20180110,101500000,13.14,13.15,13.13,13.14,412000,5415028,1515550500000
000001,SZSE,1,20180110,20180110,101600000,13.14,13.16,13.14,13.15,611740,8042854.6,1515550560000
000001,SZSE,1,20180110,20180110,101700000,13.16,13.16,13.14,13.14,445000,5850525,1515550620000
000001,SZSE,1,20180110,20180110,101800000,13.14,13.15,13.14,13.14,902500,11866426,1515550680000
000001,SZSE,1,20180110,20180110,101900000,13.15,13.16,13.14,13.15,448600,5899352,1515550740000
000001,SZSE,1,20180110,20180110,102000000,13.15,13.17,13.15,13.17,700232,9212799.34,1515550800000
000001,SZSE,1,20180110,20180110,102100000,13.17,13.19,13.17,13.19,2279100,30044931.2,1515550860000
000001,SZSE,1,20180110,20180110,102200000,13.19,13.22,13.19,13.21,2748420,36289946,1515550920000
000001,SZSE,1,20180110,20180110,102300000,13.21,13.21,13.19,13.2,1482080,19564966.8,1515550980000
000001,SZSE,1,20180110,20180110,102400000,13.19,13.2,13.19,13.19,1009900,13327849,1515551040000
000001,SZSE,1,20180110,20180110,102500000,13.2,13.21,13.19,13.21,1429220,18871291.2,1515551100000
000001,SZSE,1,20180110,20180110,102600000,13.21,13.21,13.2,13.2,957180,12640385.8,1515551160000
000001,SZSE,1,20180110,20180110,102700000,13.2,13.23,13.19,13.23,2469220,32608295.2,1515551220000
000001,SZSE,1,20180110,20180110,102800000,13.22,13.23,13.21,13.21,724080,9571311.17,1515551280000
000001,SZSE,1,20180110,20180110,102900000,13.21,13.23,13.21,13.22,1272700,16823062,1515551340000
000001,SZSE,1,20180110,20180110,103000000,13.22,13.22,13.21,13.22,2334635,30856470.35,1515551400000
000001,SZSE,1,20180110,20180110,103100000,13.21,13.23,13.21,13.23,1379640,18252631.13,1515551460000
000001,SZSE,1,20180110,20180110,103200000,13.22,13.23,13.22,13.22,1190200,15741889,1515551520000
000001,SZSE,1,20180110,20180110,103300000,13.23,13.23,13.21,13.22,1027300,13585020,1515551580000
000001,SZSE,1,20180110,20180110,103400000,13.22,13.23,13.21,13.21,953600,12603618,1515551640000
000001,SZSE,1,20180110,20180110,103500000,13.22,13.22,13.21,13.21,674980,8918805.8,1515551700000
000001,SZSE,1,20180110,20180110,103600000,13.22,13.23,13.2,13.23,2392088,31619195.48,1515551760000
000001,SZSE,1,20180110,20180110,103700000,13.23,13.23,13.22,13.22,975955,12911482.24,1515551820000
000001,SZSE,1,20180110,20180110,103800000,13.22,13.23,13.22,13.22,816402,10794340.46,1515551880000
000001,SZSE,1,20180110,20180110,103900000,13.23,13.23,13.22,13.22,638900,8449971,1515551940000
000001,SZSE,1,20180110,20180110,104000000,13.23,13.27,13.22,13.27,3143018,41633004.54,1515552000000
000001,SZSE,1,20180110,20180110,104100000,13.27,13.28,13.25,13.27,1411714,18730273.34,1515552060000
000001,SZSE,1,20180110,20180110,104200000,13.27,13.28,13.25,13.27,1617236,21458904.58,1515552120000
000001,SZSE,1,20180110,20180110,104300000,13.27,13.29,13.27,13.28,1893100,25141719.06,1515552180000
000001,SZSE,1,20180110,20180110,104400000,13.29,13.33,13.29,13.32,4093394,54481232.34,1515552240000
000001,SZSE,1,20180110,20180110,104500000,13.33,13.35,13.33,13.34,3579498,47754310.34,1515552300000
000001,SZSE,1,20180110,20180110,104600000,13.35,13.35,13.31,13.31,2047000,27286142,1515552360000
000001,SZSE,1,20180110,20180110,104700000,13.31,13.33,13.31,13.33,1235220,16456254.2,1515552420000
000001,SZSE,1,20180110,20180110,104800000,13.33,13.35,13.31,13.34,1828080,24378643.8,1515552480000
000001,SZSE,1,20180110,20180110,104900000,13.35,13.36,13.34,13.36,2391300,31926304.9,1515552540000
000001,SZSE,1,20180110,20180110,105000000,13.35,13.37,13.35,13.36,2081006,27815811.16,1515552600000
000001,SZSE,1,20180110,20180110,105100000,13.36,13.37,13.35,13.36,1601100,21394406,1515552660000
000001,SZSE,1,20180110,20180110,105200000,13.35,13.36,13.34,13.35,1475600,19699084,1515552720000
000001,SZSE,1,20180110,20180110,105300000,13.34,13.39,13.34,13.39,3620566,48417228.84,1515552780000
000001,SZSE,1,20180110,20180110,105400000,13.39,13.4,13.38,13.39,2803520,37545613.96,1515552840000
000001,SZSE,1,20180110,20180110,105500000,13.39,13.39,13.37,13.37,1382760,18507433,1515552900000
000001,SZSE,1,20180110,20180110,105600000,13.37,13.39,13.36,13.37,1239300,16572161,1515552960000
000001,SZSE,1,20180110,20180110,105700000,13.37,13.38,13.35,13.35,1507100,20139220,1515553020000
000001,SZSE,1,20180110,20180110,105800000,13.34,13.35,13.32,13.32,947880,12643137.4,1515553080000
000001,SZSE,1,20180110,20180110,105900000,13.32,13.33,13.31,13.33,1117779,14891235.29,1515553140000
000001,SZSE,1,20180110,20180110,110000000,13.32,13.33,13.32,13.33,1207100,16087678,1515553200000
000001,SZSE,1,20180110,20180110,110100000,13.33,13.34,13.33,13.33,739300,9857743.14,1515553260000
000001,SZSE,1,20180110,20180110,110200000,13.33,13.33,13.31,13.31,803900,10711116.74,1515553320000
000001,SZSE,1,20180110,20180110,110300000,13.31,13.31,13.28,13.28,1313301,17458950.31,1515553380000
000001,SZSE,1,20180110,20180110,110400000,13.28,13.29,13.27,13.29,1448831,19241713.68,1515553440000
000001,SZSE,1,20180110,20180110,110500000,13.28,13.31,13.28,13.3,935900,12441572,1515553500000
000001,SZSE,1,20180110,20180110,110600000,13.3,13.3,13.28,13.28,479460,6371944.8,1515553560000
000001,SZSE,1,20180110,20180110,110700000,13.29,13.32,13.29,13.32,751100,9997009,1515553620000
000001,SZSE,1,20180110,20180110,110800000,13.32,13.34,13.32,13.33,927918,12369174.76,1515553680000
000001,SZSE,1,20180110,20180110,110900000,13.33,13.33,13.3,13.31,474600,6320272,1515553740000
000001,SZSE,1,20180110,20180110,111000000,13.31,13.32,13.3,13.31,463600,6170200,1515553800000
000001,SZSE,1,20180110,20180110,111100000,13.3,13.31,13.28,13.3,749700,9966983,1515553860000
000001,SZSE,1,20180110,20180110,111200000,13.3,13.32,13.3,13.31,497600,6622879,1515553920000
000001,SZSE,1,20180110,20180110,111300000,13.3,13.32,13.3,13.32,475820,6335337,1515553980000
000001,SZSE,1,20180110,20180110,111400000,13.31,13.32,13.3,13.32,518100,6897355,1515554040000
000001,SZSE,1,20180110,20180110,111500000,13.31,13.32,13.3,13.32,308800,4109269.8,1515554100000
000001,SZSE,1,20180110,20180110,111600000,13.31,13.32,13.3,13.32,756160,10072110.84,1515554160000
000001,SZSE,1,20180110,20180110,111700000,13.32,13.35,13.32,13.35,1529965,20410184.96,1515554220000
000001,SZSE,1,20180110,20180110,111800000,13.35,13.38,13.35,13.38,1461000,19527970,1515554280000
000001,SZSE,1,20180110,20180110,111900000,13.37,13.38,13.36,13.36,862100,11526707,1515554340000
000001,SZSE,1,20180110,20180110,112000000,13.36,13.36,13.35,13.35,727700,9722763,1515554400000
000001,SZSE,1,20180110,20180110,112100000,13.35,13.36,13.34,13.36,572300,7640632,1515554460000
000001,SZSE,1,20180110,20180110,112200000,13.35,13.36,13.35,13.35,657100,8776348,1515554520000
000001,SZSE,1,20180110,20180110,112300000,13.35,13.36,13.35,13.36,775300,10359525.4,1515554580000
000001,SZSE,1,20180110,20180110,112400000,13.36,13.37,13.35,13.37,411649,5501119.64,1515554640000
000001,SZSE,1,20180110,20180110,112500000,13.36,13.37,13.36,13.36,1274100,17038787.72,1515554700000
000001,SZSE,1,20180110,20180110,112600000,13.36,13.36,13.35,13.36,301751,4030640.36,1515554760000
000001,SZSE,1,20180110,20180110,112700000,13.36,13.37,13.35,13.35,582449,7782230.15,1515554820000
000001,SZSE,1,20180110,20180110,112800000,13.35,13.38,13.35,13.37,696600,9316299,1515554880000
000001,SZSE,1,20180110,20180110,112900000,13.37,13.38,13.37,13.38,702800,9403274.12,1515554940000
000001,SZSE,1,20180110,20180110,113000000,13.38,13.39,13.37,13.39,1250200,16737314,1515555000000
000001,SZSE,1,20180110,20180110,130100000,13.39,13.41,13.39,13.4,3528781,47273578.19,1515560460000
000001,SZSE,1,20180110,20180110,130200000,13.4,13.41,13.39,13.4,781624,10474179.36,1515560520000
000001,SZSE,1,20180110,20180110,130300000,13.4,13.41,13.39,13.39,1036200,13883648,1515560580000
000001,SZSE,1,20180110,20180110,130400000,13.39,13.4,13.38,13.38,755395,10115976.05,1515560640000
000001,SZSE,1,20180110,20180110,130500000,13.38,13.43,13.38,13.42,3107188,41648324.76,1515560700000
000001,SZSE,1,20180110,20180110,130600000,13.43,13.43,13.41,13.42,1458100,19571494,1515560760000
000001,SZSE,1,20180110,20180110,130700000,13.42,13.43,13.41,13.42,978800,13134234.8,1515560820000
000001,SZSE,1,20180110,20180110,130800000,13.42,13.43,13.41,13.42,1013800,13604226,1515560880000
000001,SZSE,1,20180110,20180110,130900000,13.43,13.44,13.42,13.42,1540943,20691535.06,1515560940000
000001,SZSE,1,20180110,20180110,131000000,13.43,13.43,13.41,13.41,1287257,17276485.94,1515561000000
000001,SZSE,1,20180110,20180110,131100000,13.41,13.41,13.39,13.39,1364718,18283265,1515561060000
000001,SZSE,1,20180110,20180110,131200000,13.39,13.39,13.38,13.38,1742619,23320645.37,1515561120000
000001,SZSE,1,20180110,20180110,131300000,13.39,13.39,13.37,13.37,1502696,20107736.55,1515561180000
000001,SZSE,1,20180110,20180110,131400000,13.38,13.41,13.38,13.41,878331,11761439.6,1515561240000
000001,SZSE,1,20180110,20180110,131500000,13.4,13.41,13.39,13.4,1092300,14635192,1515561300000
000001,SZSE,1,20180110,20180110,131600000,13.4,13.4,13.39,13.4,649489,8699906.8,1515561360000
000001,SZSE,1,20180110,20180110,131700000,13.39,13.39,13.37,13.37,853480,11418827.6,1515561420000
000001,SZSE,1,20180110,20180110,131800000,13.37,13.38,13.37,13.37,941620,12590991.4,1515561480000
000001,SZSE,1,20180110,20180110,131900000,13.37,13.38,13.36,13.36,786880,10518100.6,1515561540000
000001,SZSE,1,20180110,20180110,132000000,13.36,13.36,13.33,13.33,963951,12869392.85,1515561600000
000001,SZSE,1,20180110,20180110,132100000,13.33,13.34,13.31,13.31,1393024,18558344.92,1515561660000
000001,SZSE,1,20180110,20180110,132200000,13.31,13.33,13.31,13.33,959884,12783847.56,1515561720000
000001,SZSE,1,20180110,20180110,132300000,13.34,13.35,13.33,13.35,712600,9509584,1515561780000
000001,SZSE,1,20180110,20180110,132400000,13.35,13.35,13.32,13.32,1070524,14269195.16,1515561840000
000001,SZSE,1,20180110,20180110,132500000,13.32,13.33,13.31,13.32,575300,7663292,1515561900000
000001,SZSE,1,20180110,20180110,132600000,13.33,13.33,13.32,13.33,562260,7492004.2,1515561960000
000001,SZSE,1,20180110,20180110,132700000,13.33,13.34,13.32,13.33,484688,6462562.16,1515562020000
000001,SZSE,1,20180110,20180110,132800000,13.33,13.34,13.32,13.33,355200,4735514.11,1515562080000
000001,SZSE,1,20180110,20180110,132900000,13.33,13.34,13.32,13.33,220692,2942459.44,1515562140000
000001,SZSE,1,20180110,20180110,133000000,13.33,13.34,13.3,13.31,1616200,21513601.12,1515562200000
000001,SZSE,1,20180110,20180110,133100000,13.31,13.31,13.28,13.28,628095,8351152.4,1515562260000
000001,SZSE,1,20180110,20180110,133200000,13.28,13.29,13.27,13.28,935405,12421252.4,1515562320000
000001,SZSE,1,20180110,20180110,133300000,13.29,13.3,13.28,13.28,524400,6968130,1515562380000
000001,SZSE,1,20180110,20180110,133400000,13.29,13.3,13.29,13.3,267291,3553810.39,1515562440000
000001,SZSE,1,20180110,20180110,133500000,13.3,13.3,13.28,13.29,709800,9435350,1515562500000
000001,SZSE,1,20180110,20180110,133600000,13.29,13.3,13.29,13.29,586000,7790317.8,1515562560000
000001,SZSE,1,20180110,20180110,133700000,13.3,13.3,13.29,13.29,510153,6782251.37,1515562620000
000001,SZSE,1,20180110,20180110,133800000,13.3,13.3,13.29,13.29,243600,3238997,1515562680000
000001,SZSE,1,20180110,20180110,133900000,13.29,13.3,13.28,13.3,291900,3879860,1515562740000
000001,SZSE,1,20180110,20180110,134000000,13.29,13.3,13.29,13.3,271900,3614462,1515562800000
000001,SZSE,1,20180110,20180110,134100000,13.3,13.3,13.29,13.29,357000,4747316,1515562860000
000001,SZSE,1,20180110,20180110,134200000,13.29,13.3,13.29,13.3,628200,8350127,1515562920000
000001,SZSE,1,20180110,20180110,134300000,13.29,13.31,13.29,13.3,730124,9710664.96,1515562980000
000001,SZSE,1,20180110,20180110,134400000,13.31,13.31,13.29,13.3,255200,3394678,1515563040000
000001,SZSE,1,20180110,20180110,134500000,13.29,13.3,13.29,13.3,241380,3209825.2,1515563100000
000001,SZSE,1,20180110,20180110,134600000,13.3,13.31,13.29,13.3,327795,4359328.55,1515563160000
000001,SZSE,1,20180110,20180110,134700000,13.29,13.31,13.29,13.31,324900,4321158,1515563220000
000001,SZSE,1,20180110,20180110,134800000,13.3,13.32,13.3,13.32,234130,3115730.3,1515563280000
000001,SZSE,1,20180110,20180110,134900000,13.31,13.32,13.3,13.32,204600,2723491,1515563340000
000001,SZSE,1,20180110,20180110,135000000,13.31,13.32,13.31,13.32,319300,4252468,1515563400000
000001,SZSE,1,20180110,20180110,135100000,13.31,13.32,13.3,13.3,194900,2595000,1515563460000
000001,SZSE,1,20180110,20180110,135200000,13.31,13.32,13.3,13.31,234500,3120887,1515563520000
000001,SZSE,1,20180110,20180110,135300000,13.3,13.32,13.3,13.32,178076,2370477.36,1515563580000
000001,SZSE,1,20180110,20180110,135400000,13.32,13.32,13.31,13.31,223644,2977568.08,1515563640000
000001,SZSE,1,20180110,20180110,135500000,13.31,13.33,13.31,13.32,448356,5970416.92,1515563700000
000001,SZSE,1,20180110,20180110,135600000,13.32,13.32,13.31,13.31,564320,7514240.2,1515563760000
000001,SZSE,1,20180110,20180110,135700000,13.31,13.31,13.3,13.3,213100,2834927,1515563820000
000001,SZSE,1,20180110,20180110,135800000,13.31,13.31,13.3,13.3,426280,5670142,1515563880000
000001,SZSE,1,20180110,20180110,135900000,13.3,13.3,13.28,13.29,313201,4162845.29,1515563940000
000001,SZSE,1,20180110,20180110,140000000,13.28,13.29,13.28,13.29,425984,5658680.52,1515564000000
000001,SZSE,1,20180110,20180110,140100000,13.28,13.29,13.28,13.29,342340,4548562.21,1515564060000
000001,SZSE,1,20180110,20180110,140200000,13.3,13.32,13.29,13.32,737692,9815180.6,1515564120000
000001,SZSE,1,20180110,20180110,140300000,13.31,13.33,13.31,13.33,433700,5776397,1515564180000
000001,SZSE,1,20180110,20180110,140400000,13.32,13.32,13.31,13.32,216700,2885729,1515564240000
000001,SZSE,1,20180110,20180110,140500000,13.31,13.32,13.3,13.31,305900,4070446,1515564300000
000001,SZSE,1,20180110,20180110,140600000,13.3,13.32,13.3,13.31,391993,5220219.83,1515564360000
000001,SZSE,1,20180110,20180110,140700000,13.32,13.33,13.32,13.33,477500,6364078,1515564420000
000001,SZSE,1,20180110,20180110,140800000,13.33,13.33,13.32,13.32,266820,3556417.4,1515564480000
000001,SZSE,1,20180110,20180110,140900000,13.32,13.34,13.32,13.33,475900,6342919,1515564540000
000001,SZSE,1,20180110,20180110,141000000,13.33,13.37,13.33,13.36,1773881,23673260.46,1515564600000
000001,SZSE,1,20180110,20180110,141100000,13.36,13.37,13.36,13.37,753920,10074391.4,1515564660000
000001,SZSE,1,20180110,20180110,141200000,13.37,13.38,13.36,13.37,374800,5010572.8,1515564720000
000001,SZSE,1,20180110,20180110,141300000,13.37,13.38,13.36,13.37,557370,7452163.9,1515564780000
000001,SZSE,1,20180110,20180110,141400000,13.38,13.39,13.37,13.39,944560,12640877.8,1515564840000
000001,SZSE,1,20180110,20180110,141500000,13.38,13.39,13.38,13.39,1013940,13576016.6,1515564900000
000001,SZSE,1,20180110,20180110,141600000,13.39,13.4,13.38,13.38,600960,8047565.4,1515564960000
000001,SZSE,1,20180110,20180110,141700000,13.39,13.39,13.34,13.34,736940,9854235.2,1515565020000
000001,SZSE,1,20180110,20180110,141800000,13.34,13.37,13.34,13.36,298700,3988959,1515565080000
000001,SZSE,1,20180110,20180110,141900000,13.36,13.37,13.35,13.37,504620,6742909.2,1515565140000
000001,SZSE,1,20180110,20180110,142000000,13.37,13.38,13.37,13.37,428400,5730452,1515565200000
000001,SZSE,1,20180110,20180110,142100000,13.37,13.39,13.37,13.38,723300,9677289,1515565260000
000001,SZSE,1,20180110,20180110,142200000,13.38,13.39,13.38,13.38,691460,9254250.8,1515565320000
000001,SZSE,1,20180110,20180110,142300000,13.38,13.38,13.37,13.38,423180,5661873.6,1515565380000
000001,SZSE,1,20180110,20180110,142400000,13.37,13.38,13.37,13.38,668600,8944412,1515565440000
000001,SZSE,1,20180110,20180110,142500000,13.37,13.39,13.37,13.38,778200,10410765,1515565500000
000001,SZSE,1,20180110,20180110,142600000,13.37,13.39,13.37,13.38,500100,6689281,1515565560000
000001,SZSE,1,20180110,20180110,142700000,13.38,13.39,13.37,13.38,418240,5595837.8,1515565620000
000001,SZSE,1,20180110,20180110,142800000,13.37,13.39,13.37,13.39,390700,5228585,1515565680000
000001,SZSE,1,20180110,20180110,142900000,13.39,13.39,13.38,13.38,758400,10153037,1515565740000
000001,SZSE,1,20180110,20180110,143000000,13.39,13.4,13.38,13.39,928640,12433597.6,1515565800000
000001,SZSE,1,20180110,20180110,143100000,13.39,13.43,13.39,13.43,4193178,56224736.57,1515565860000
000001,SZSE,1,20180110,20180110,143200000,13.43,13.43,13.42,13.43,1321700,17747950.97,1515565920000
000001,SZSE,1,20180110,20180110,143300000,13.42,13.43,13.41,13.42,1824989,24499742.79,1515565980000
000001,SZSE,1,20180110,20180110,143400000,13.43,13.43,13.41,13.43,678900,9112985.11,1515566040000
000001,SZSE,1,20180110,20180110,143500000,13.42,13.43,13.41,13.42,586600,7870130,1515566100000
000001,SZSE,1,20180110,20180110,143600000,13.41,13.42,13.41,13.42,633800,8503725,1515566160000
000001,SZSE,1,20180110,20180110,143700000,13.41,13.42,13.4,13.41,585022,7843668.8,1515566220000
000001,SZSE,1,20180110,20180110,143800000,13.4,13.4,13.39,13.4,294567,3947107.2,1515566280000
000001,SZSE,1,20180110,20180110,143900000,13.4,13.4,13.39,13.39,1177949,15776007.11,1515566340000
000001,SZSE,1,20180110,20180110,144000000,13.39,13.4,13.37,13.4,1009311,13513257.6,1515566400000
000001,SZSE,1,20180110,20180110,144100000,13.38,13.41,13.38,13.41,1009529,13532799,1515566460000
000001,SZSE,1,20180110,20180110,144200000,13.41,13.42,13.4,13.41,837191,11221153.82,1515566520000
000001,SZSE,1,20180110,20180110,144300000,13.41,13.41,13.4,13.4,380480,5101386,1515566580000
000001,SZSE,1,20180110,20180110,144400000,13.4,13.41,13.4,13.4,497600,6669371,1515566640000
000001,SZSE,1,20180110,20180110,144500000,13.4,13.41,13.39,13.4,1001280,13420657.85,1515566700000
000001,SZSE,1,20180110,20180110,144600000,13.4,13.41,13.4,13.4,558769,7490434.6,1515566760000
000001,SZSE,1,20180110,20180110,144700000,13.41,13.42,13.4,13.41,562655,7546328.4,1515566820000
000001,SZSE,1,20180110,20180110,144800000,13.41,13.42,13.41,13.41,617100,8278520,1515566880000
000001,SZSE,1,20180110,20180110,144900000,13.41,13.42,13.41,13.41,1038200,13930212,1515566940000
000001,SZSE,1,20180110,20180110,145000000,13.41,13.43,13.41,13.43,1347819,18088037.98,1515567000000
000001,SZSE,1,20180110,20180110,145100000,13.43,13.45,13.42,13.45,4524865,60815957.17,1515567060000
000001,SZSE,1,20180110,20180110,145200000,13.46,13.48,13.46,13.48,3515160,47359768.8,1515567120000
000001,SZSE,1,20180110,20180110,145300000,13.48,13.49,13.47,13.48,2232440,30096948.6,1515567180000
000001,SZSE,1,20180110,20180110,145400000,13.48,13.48,13.45,13.46,1251321,16851394.85,1515567240000
000001,SZSE,1,20180110,20180110,145500000,13.45,13.46,13.45,13.45,1484180,19966041.62,1515567300000
000001,SZSE,1,20180110,20180110,145600000,13.46,13.46,13.45,13.45,1312241,17666342.45,1515567360000
000001,SZSE,1,20180110,20180110,145700000,13.45,13.47,13.45,13.46,2224802,29947780.14,1515567420000
000001,SZSE,1,20180110,20180110,145800000,13.47,13.47,13.47,13.47,228556,3078641.32,1515567480000
000001,SZSE,1,20180110,20180110,145900000,13.47,13.47,13.47,13.47,0,0,1515567540000
000001,SZSE,1,20180110,20180110,150000000,13.47,13.47,13.47,13.47,4883444,65779990.68,1515567600000
000001,SZSE,1,20180111,20180111,93100000,13.41,13.45,13.41,13.45,2174042,29198133.48,1515634260000
000001,SZSE,1,20180111,20180111,93200000,13.44,13.44,13.36,13.37,1905558,25522241.52,1515634320000
000001,SZSE,1,20180111,20180111,93300000,13.38,13.42,13.38,13.4,1217900,16303988,1515634380000
000001,SZSE,1,20180111,20180111,93400000,13.4,13.42,13.38,13.39,1008100,13506708,1515634440000
000001,SZSE,1,20180111,20180111,93500000,13.39,13.4,13.37,13.38,1312300,17554706,1515634500000
000001,SZSE,1,20180111,20180111,93600000,13.38,13.42,13.38,13.41,797587,10686064.93,1515634560000
000001,SZSE,1,20180111,20180111,93700000,13.43,13.43,13.41,13.42,1002800,13451472,1515634620000
000001,SZSE,1,20180111,20180111,93800000,13.43,13.45,13.43,13.44,703480,9451715.6,1515634680000
000001,SZSE,1,20180111,20180111,93900000,13.45,13.46,13.43,13.45,1241240,16699040.95,1515634740000
000001,SZSE,1,20180111,20180111,94000000,13.45,13.47,13.44,13.45,1678600,22587388.63,1515634800000
000001,SZSE,1,20180111,20180111,94100000,13.45,13.45,13.43,13.43,1619200,21763744,1515634860000
000001,SZSE,1,20180111,20180111,94200000,13.44,13.46,13.44,13.45,1894500,25479735,1515634920000
000001,SZSE,1,20180111,20180111,94300000,13.46,13.48,13.46,13.48,1588889,21391783.94,1515634980000
000001,SZSE,1,20180111,20180111,94400000,13.47,13.48,13.46,13.47,1970186,26534767.81,1515635040000
000001,SZSE,1,20180111,20180111,94500000,13.45,13.46,13.44,13.45,1910425,25691891.5,1515635100000
000001,SZSE,1,20180111,20180111,94600000,13.45,13.46,13.43,13.44,1463200,19665283,1515635160000
000001,SZSE,1,20180111,20180111,94700000,13.44,13.46,13.44,13.46,1243000,16722250,1515635220000
000001,SZSE,1,20180111,20180111,94800000,13.46,13.5,13.46,13.5,2198832,29645004.46,1515635280000
000001,SZSE,1,20180111,20180111,94900000,13.5,13.54,13.5,13.54,2829900,38242411.8,1515635340000
000001,SZSE,1,20180111,20180111,95000000,13.53,13.53,13.52,13.53,3066540,41475835.8,1515635400000
000001,SZSE,1,20180111,20180111,95100000,13.53,13.53,13.51,13.53,1887560,25531803.4,1515635460000
000001,SZSE,1,20180111,20180111,95200000,13.53,13.55,13.53,13.54,1132938,15338262.34,1515635520000
000001,SZSE,1,20180111,20180111,95300000,13.54,13.59,13.54,13.59,2601562,35270472.08,1515635580000
000001,SZSE,1,20180111,20180111,95400000,13.58,13.59,13.53,13.55,1986600,26942072,1515635640000
000001,SZSE,1,20180111,20180111,95500000,13.55,13.55,13.53,13.53,1224862,16580231.85,1515635700000
000001,SZSE,1,20180111,20180111,95600000,13.52,13.53,13.5,13.51,2542599,34364704.5,1515635760000
000001,SZSE,1,20180111,20180111,95700000,13.52,13.53,13.51,13.52,1145339,15484783.89,1515635820000
000001,SZSE,1,20180111,20180111,95800000,13.52,13.53,13.52,13.53,1026733,13888993.16,1515635880000
000001,SZSE,1,20180111,20180111,95900000,13.53,13.54,13.52,13.53,1437452,19450469.04,1515635940000
000001,SZSE,1,20180111,20180111,100000000,13.52,13.54,13.52,13.52,1075915,14552715.1,1515636000000
000001,SZSE,1,20180111,20180111,100100000,13.52,13.52,13.47,13.47,2108001,28452655.1,1515636060000
000001,SZSE,1,20180111,20180111,100200000,13.46,13.48,13.46,13.47,1176200,15844714,1515636120000
000001,SZSE,1,20180111,20180111,100300000,13.47,13.49,13.47,13.48,1540900,20775562,1515636180000
000001,SZSE,1,20180111,20180111,100400000,13.49,13.49,13.48,13.49,584700,7885758,1515636240000
000001,SZSE,1,20180111,20180111,100500000,13.49,13.49,13.45,13.46,962500,12968258,1515636300000
000001,SZSE,1,20180111,20180111,100600000,13.43,13.46,13.42,13.42,1231900,16560852,1515636360000
000001,SZSE,1,20180111,20180111,100700000,13.43,13.46,13.42,13.45,813200,10931300,1515636420000
000001,SZSE,1,20180111,20180111,100800000,13.46,13.46,13.45,13.46,633000,8517326,1515636480000
000001,SZSE,1,20180111,20180111,100900000,13.46,13.47,13.45,13.45,839000,11288204,1515636540000
000001,SZSE,1,20180111,20180111,101000000,13.44,13.45,13.42,13.42,602600,8094036,1515636600000
000001,SZSE,1,20180111,20180111,101100000,13.42,13.43,13.42,13.43,906600,12172397,1515636660000
000001,SZSE,1,20180111,20180111,101200000,13.43,13.44,13.42,13.43,1497300,20113530,1515636720000
000001,SZSE,1,20180111,20180111,101300000,13.43,13.44,13.42,13.43,417300,5606255,1515636780000
000001,SZSE,1,20180111,20180111,101400000,13.44,13.47,13.43,13.46,1124340,15117962,1515636840000
000001,SZSE,1,20180111,20180111,101500000,13.46,13.47,13.45,13.46,361200,4863882,1515636900000
000001,SZSE,1,20180111,20180111,101600000,13.46,13.46,13.45,13.45,323700,4356152,1515636960000
000001,SZSE,1,20180111,20180111,101700000,13.45,13.45,13.43,13.43,469960,6317861,1515637020000
000001,SZSE,1,20180111,20180111,101800000,13.44,13.44,13.43,13.43,372038,4998448.72,1515637080000
000001,SZSE,1,20180111,20180111,101900000,13.43,13.44,13.42,13.42,324460,4357718.2,1515637140000
000001,SZSE,1,20180111,20180111,102000000,13.43,13.43,13.41,13.42,454304,6095913.04,1515637200000
000001,SZSE,1,20180111,20180111,102100000,13.42,13.43,13.41,13.42,384100,5153063,1515637260000
000001,SZSE,1,20180111,20180111,102200000,13.42,13.44,13.42,13.44,569120,7644664.4,1515637320000
000001,SZSE,1,20180111,20180111,102300000,13.44,13.45,13.43,13.44,347200,4667193,1515637380000
000001,SZSE,1,20180111,20180111,102400000,13.45,13.46,13.43,13.44,448800,6034500,1515637440000
000001,SZSE,1,20180111,20180111,102500000,13.45,13.46,13.43,13.43,388300,5218027,1515637500000
000001,SZSE,1,20180111,20180111,102600000,13.43,13.44,13.41,13.41,1037280,13916647.76,1515637560000
000001,SZSE,1,20180111,20180111,102700000,13.41,13.41,13.36,13.36,1664136,22272285.4,1515637620000
000001,SZSE,1,20180111,20180111,102800000,13.36,13.37,13.35,13.37,712100,9512271,1515637680000
000001,SZSE,1,20180111,20180111,102900000,13.37,13.37,13.35,13.37,874500,11681890,1515637740000
000001,SZSE,1,20180111,20180111,103000000,13.36,13.36,13.35,13.35,539000,7197381,1515637800000
000001,SZSE,1,20180111,20180111,103100000,13.35,13.35,13.32,13.33,1068763,14252292.16,1515637860000
000001,SZSE,1,20180111,20180111,103200000,13.33,13.33,13.3,13.3,1610650,21442279.74,1515637920000
000001,SZSE,1,20180111,20180111,103300000,13.3,13.32,13.3,13.3,974830,12969282,1515637980000
000001,SZSE,1,20180111,20180111,103400000,13.31,13.32,13.31,13.31,655300,8724204,1515638040000
000001,SZSE,1,20180111,20180111,103500000,13.31,13.31,13.29,13.3,1208440,16073341.17,1515638100000
000001,SZSE,1,20180111,20180111,103600000,13.31,13.32,13.3,13.32,357300,4756032,1515638160000
000001,SZSE,1,20180111,20180111,103700000,13.32,13.34,13.32,13.34,868320,11569613.4,1515638220000
000001,SZSE,1,20180111,20180111,103800000,13.34,13.34,13.32,13.32,632100,8427010,1515638280000
000001,SZSE,1,20180111,20180111,103900000,13.32,13.33,13.31,13.31,458400,6103900,1515638340000
000001,SZSE,1,20180111,20180111,104000000,13.32,13.32,13.31,13.31,985840,13118654,1515638400000
000001,SZSE,1,20180111,20180111,104100000,13.31,13.34,13.31,13.32,488700,6508336,1515638460000
000001,SZSE,1,20180111,20180111,104200000,13.32,13.35,13.32,13.34,417200,5564148,1515638520000
000001,SZSE,1,20180111,20180111,104300000,13.34,13.35,13.32,13.32,820600,10937799,1515638580000
000001,SZSE,1,20180111,20180111,104400000,13.31,13.33,13.31,13.33,345300,4600336,1515638640000
000001,SZSE,1,20180111,20180111,104500000,13.33,13.34,13.32,13.34,347205,4629018.6,1515638700000
000001,SZSE,1,20180111,20180111,104600000,13.33,13.34,13.33,13.34,367200,4897106,1515638760000
000001,SZSE,1,20180111,20180111,104700000,13.33,13.34,13.33,13.33,629100,8387815,1515638820000
000001,SZSE,1,20180111,20180111,104800000,13.33,13.33,13.32,13.33,358300,4774522,1515638880000
000001,SZSE,1,20180111,20180111,104900000,13.32,13.32,13.3,13.3,2212055,29436801.35,1515638940000
000001,SZSE,1,20180111,20180111,105000000,13.3,13.3,13.29,13.3,965835,12841967.15,1515639000000
000001,SZSE,1,20180111,20180111,105100000,13.3,13.31,13.3,13.3,406000,5401436,1515639060000
000001,SZSE,1,20180111,20180111,105200000,13.31,13.32,13.31,13.32,502720,6690018,1515639120000
000001,SZSE,1,20180111,20180111,105300000,13.31,13.33,13.31,13.33,207472,2763351.04,1515639180000
000001,SZSE,1,20180111,20180111,105400000,13.32,13.33,13.31,13.31,143928,1916921.24,1515639240000
000001,SZSE,1,20180111,20180111,105500000,13.32,13.33,13.31,13.32,145200,1933802,1515639300000
000001,SZSE,1,20180111,20180111,105600000,13.31,13.33,13.31,13.32,183545,2444391.95,1515639360000
000001,SZSE,1,20180111,20180111,105700000,13.32,13.33,13.31,13.32,369400,4917819,1515639420000
000001,SZSE,1,20180111,20180111,105800000,13.32,13.32,13.3,13.3,1035255,13773791.05,1515639480000
000001,SZSE,1,20180111,20180111,105900000,13.3,13.3,13.28,13.28,1255782,16683262.78,1515639540000
000001,SZSE,1,20180111,20180111,110000000,13.28,13.28,13.27,13.28,893760,11864563.2,1515639600000
000001,SZSE,1,20180111,20180111,110100000,13.28,13.29,13.28,13.29,276000,3666183,1515639660000
000001,SZSE,1,20180111,20180111,110200000,13.29,13.3,13.29,13.29,401239,5332884.31,1515639720000
000001,SZSE,1,20180111,20180111,110300000,13.3,13.33,13.3,13.33,286000,3805857,1515639780000
000001,SZSE,1,20180111,20180111,110400000,13.33,13.33,13.32,13.32,132900,1771217,1515639840000
000001,SZSE,1,20180111,20180111,110500000,13.33,13.35,13.33,13.35,231900,3093476,1515639900000
000001,SZSE,1,20180111,20180111,110600000,13.34,13.37,13.34,13.36,352470,4708113.41,1515639960000
000001,SZSE,1,20180111,20180111,110700000,13.36,13.39,13.36,13.37,1104300,14778598.51,1515640020000
000001,SZSE,1,20180111,20180111,110800000,13.37,13.38,13.36,13.36,71565,956692.4,1515640080000
000001,SZSE,1,20180111,20180111,110900000,13.36,13.37,13.35,13.36,138544,1850880.75,1515640140000
000001,SZSE,1,20180111,20180111,111000000,13.36,13.37,13.36,13.36,615731,8219989.18,1515640200000
000001,SZSE,1,20180111,20180111,111100000,13.37,13.37,13.33,13.36,52527,701549.36,1515640260000
000001,SZSE,1,20180111,20180111,111200000,13.34,13.35,13.33,13.35,545540,7278677.39,1515640320000
000001,SZSE,1,20180111,20180111,111300000,13.35,13.35,13.34,13.34,105260,1404415.74,1515640380000
000001,SZSE,1,20180111,20180111,111400000,13.34,13.34,13.31,13.32,236397,3149322.33,1515640440000
000001,SZSE,1,20180111,20180111,111500000,13.32,13.34,13.32,13.33,273607,3646519.95,1515640500000
000001,SZSE,1,20180111,20180111,111600000,13.34,13.35,13.32,13.34,205793,2743216.03,1515640560000
000001,SZSE,1,20180111,20180111,111700000,13.34,13.34,13.31,13.34,549101,7310821.35,1515640620000
000001,SZSE,1,20180111,20180111,111800000,13.34,13.34,13.3,13.34,643684,8564297.14,1515640680000
000001,SZSE,1,20180111,20180111,111900000,13.33,13.34,13.31,13.32,342735,4565421.17,1515640740000
000001,SZSE,1,20180111,20180111,112000000,13.32,13.33,13.31,13.31,80706,1075152.86,1515640800000
000001,SZSE,1,20180111,20180111,112100000,13.31,13.32,13.31,13.31,155119,2065670.89,1515640860000
000001,SZSE,1,20180111,20180111,112200000,13.31,13.33,13.31,13.33,73182,975044.08,1515640920000
000001,SZSE,1,20180111,20180111,112300000,13.33,13.33,13.32,13.33,117161,1561394.67,1515640980000
000001,SZSE,1,20180111,20180111,112400000,13.33,13.34,13.32,13.34,103644,1381891.41,1515641040000
000001,SZSE,1,20180111,20180111,112500000,13.34,13.35,13.32,13.33,135452,1806064.16,1515641100000
000001,SZSE,1,20180111,20180111,112600000,13.32,13.34,13.32,13.34,97622,1300731.04,1515641160000
000001,SZSE,1,20180111,20180111,112700000,13.34,13.34,13.33,13.33,92200,1229361,1515641220000
000001,SZSE,1,20180111,20180111,112800000,13.33,13.34,13.33,13.34,129217,1723079.55,1515641280000
000001,SZSE,1,20180111,20180111,112900000,13.34,13.36,13.34,13.35,123559,1649406.93,1515641340000
000001,SZSE,1,20180111,20180111,113000000,13.35,13.36,13.35,13.36,72600,969855,1515641400000
000001,SZSE,1,20180111,20180111,130100000,13.36,13.38,13.36,13.38,378160,5056119.35,1515646860000
000001,SZSE,1,20180111,20180111,130200000,13.38,13.38,13.36,13.37,289900,3876562.8,1515646920000
000001,SZSE,1,20180111,20180111,130300000,13.38,13.38,13.37,13.37,181100,2421717,1515646980000
000001,SZSE,1,20180111,20180111,130400000,13.38,13.38,13.37,13.37,236100,3157460,1515647040000
000001,SZSE,1,20180111,20180111,130500000,13.37,13.38,13.37,13.37,161200,2156063,1515647100000
000001,SZSE,1,20180111,20180111,130600000,13.38,13.38,13.37,13.37,133600,1787256,1515647160000
000001,SZSE,1,20180111,20180111,130700000,13.38,13.38,13.37,13.38,179800,2404773,1515647220000
000001,SZSE,1,20180111,20180111,130800000,13.38,13.38,13.37,13.38,173300,2318183,1515647280000
000001,SZSE,1,20180111,20180111,130900000,13.38,13.38,13.37,13.37,175000,2340436,1515647340000
000001,SZSE,1,20180111,20180111,131000000,13.37,13.39,13.37,13.38,292769,3915886.84,1515647400000
000001,SZSE,1,20180111,20180111,131100000,13.38,13.4,13.38,13.39,428100,5732205,1515647460000
000001,SZSE,1,20180111,20180111,131200000,13.39,13.4,13.36,13.4,612600,8201937.99,1515647520000
000001,SZSE,1,20180111,20180111,131300000,13.41,13.41,13.38,13.39,538000,7207517.67,1515647580000
000001,SZSE,1,20180111,20180111,131400000,13.39,13.4,13.38,13.38,103300,1383309,1515647640000
000001,SZSE,1,20180111,20180111,131500000,13.38,13.4,13.38,13.4,177500,2376849,1515647700000
000001,SZSE,1,20180111,20180111,131600000,13.39,13.4,13.38,13.4,221900,2971249,1515647760000
000001,SZSE,1,20180111,20180111,131700000,13.4,13.4,13.39,13.39,131200,1757108,1515647820000
000001,SZSE,1,20180111,20180111,131800000,13.4,13.4,13.38,13.39,229800,3076237,1515647880000
000001,SZSE,1,20180111,20180111,131900000,13.38,13.4,13.37,13.39,1057000,14145650,1515647940000
000001,SZSE,1,20180111,20180111,132000000,13.4,13.4,13.38,13.39,301700,4039683,1515648000000
000001,SZSE,1,20180111,20180111,132100000,13.39,13.4,13.38,13.39,503900,6746233.97,1515648060000
000001,SZSE,1,20180111,20180111,132200000,13.39,13.4,13.39,13.39,385780,5166249.2,1515648120000
000001,SZSE,1,20180111,20180111,132300000,13.39,13.4,13.39,13.39,290800,3894528,1515648180000
000001,SZSE,1,20180111,20180111,132400000,13.4,13.4,13.39,13.4,700200,9377587.2,1515648240000
000001,SZSE,1,20180111,20180111,132500000,13.4,13.4,13.39,13.4,383980,5143093.2,1515648300000
000001,SZSE,1,20180111,20180111,132600000,13.4,13.4,13.39,13.39,382100,5118246,1515648360000
000001,SZSE,1,20180111,20180111,132700000,13.4,13.4,13.38,13.4,241800,3238166,1515648420000
000001,SZSE,1,20180111,20180111,132800000,13.39,13.4,13.39,13.39,226000,3027509,1515648480000
000001,SZSE,1,20180111,20180111,132900000,13.39,13.41,13.39,13.41,147000,1970155.53,1515648540000
000001,SZSE,1,20180111,20180111,133000000,13.4,13.41,13.39,13.4,311300,4171423,1515648600000
000001,SZSE,1,20180111,20180111,133100000,13.39,13.4,13.39,13.39,184900,2476538,1515648660000
000001,SZSE,1,20180111,20180111,133200000,13.39,13.4,13.39,13.4,83000,1111781,1515648720000
000001,SZSE,1,20180111,20180111,133300000,13.39,13.4,13.39,13.4,199700,2675220,1515648780000
000001,SZSE,1,20180111,20180111,133400000,13.4,13.41,13.39,13.4,308000,4127388.4,1515648840000
000001,SZSE,1,20180111,20180111,133500000,13.41,13.41,13.39,13.4,315000,4221343.6,1515648900000
000001,SZSE,1,20180111,20180111,133600000,13.4,13.43,13.4,13.43,914200,12259217,1515648960000
000001,SZSE,1,20180111,20180111,133700000,13.42,13.43,13.4,13.42,400000,5365654,1515649020000
000001,SZSE,1,20180111,20180111,133800000,13.42,13.43,13.41,13.42,718500,9641875,1515649080000
000001,SZSE,1,20180111,20180111,133900000,13.42,13.42,13.41,13.42,242900,3258247,1515649140000
000001,SZSE,1,20180111,20180111,134000000,13.42,13.43,13.41,13.42,230160,3089117.6,1515649200000
000001,SZSE,1,20180111,20180111,134100000,13.42,13.47,13.42,13.47,1312700,17658603.21,1515649260000
000001,SZSE,1,20180111,20180111,134200000,13.46,13.48,13.44,13.46,1143633,15409382.84,1515649320000
000001,SZSE,1,20180111,20180111,134300000,13.46,13.46,13.45,13.46,342000,4601323,1515649380000
000001,SZSE,1,20180111,20180111,134400000,13.45,13.46,13.44,13.46,395100,5314862,1515649440000
000001,SZSE,1,20180111,20180111,134500000,13.45,13.46,13.45,13.45,249300,3354592,1515649500000
000001,SZSE,1,20180111,20180111,134600000,13.45,13.46,13.45,13.45,587000,7896864,1515649560000
000001,SZSE,1,20180111,20180111,134700000,13.44,13.45,13.44,13.44,177440,2385741.6,1515649620000
000001,SZSE,1,20180111,20180111,134800000,13.44,13.45,13.44,13.44,264600,3556505,1515649680000
000001,SZSE,1,20180111,20180111,134900000,13.43,13.44,13.42,13.44,160200,2151875,1515649740000
000001,SZSE,1,20180111,20180111,135000000,13.43,13.45,13.43,13.43,303600,4080487,1515649800000
000001,SZSE,1,20180111,20180111,135100000,13.44,13.45,13.43,13.45,209600,2816661,1515649860000
000001,SZSE,1,20180111,20180111,135200000,13.45,13.45,13.44,13.44,220500,2964936,1515649920000
000001,SZSE,1,20180111,20180111,135300000,13.44,13.45,13.43,13.44,235800,3169082,1515649980000
000001,SZSE,1,20180111,20180111,135400000,13.45,13.45,13.43,13.44,241600,3247421,1515650040000
000001,SZSE,1,20180111,20180111,135500000,13.45,13.45,13.42,13.42,271800,3654275,1515650100000
000001,SZSE,1,20180111,20180111,135600000,13.43,13.44,13.42,13.43,180800,2429401,1515650160000
000001,SZSE,1,20180111,20180111,135700000,13.44,13.44,13.42,13.42,131800,1770242,1515650220000
000001,SZSE,1,20180111,20180111,135800000,13.43,13.45,13.43,13.45,263835,3545328.94,1515650280000
000001,SZSE,1,20180111,20180111,135900000,13.45,13.45,13.44,13.45,243000,3266674,1515650340000
000001,SZSE,1,20180111,20180111,140000000,13.45,13.45,13.43,13.43,109308,1469132.44,1515650400000
000001,SZSE,1,20180111,20180111,140100000,13.43,13.45,13.43,13.44,177300,2382467,1515650460000
000001,SZSE,1,20180111,20180111,140200000,13.44,13.44,13.42,13.44,399492,5366027.48,1515650520000
000001,SZSE,1,20180111,20180111,140300000,13.44,13.45,13.43,13.44,537174,7220531.74,1515650580000
000001,SZSE,1,20180111,20180111,140400000,13.44,13.45,13.43,13.44,330200,4438964,1515650640000
000001,SZSE,1,20180111,20180111,140500000,13.44,13.45,13.43,13.44,384200,5163979,1515650700000
000001,SZSE,1,20180111,20180111,140600000,13.44,13.45,13.43,13.45,481873,6478593.39,1515650760000
000001,SZSE,1,20180111,20180111,140700000,13.44,13.45,13.44,13.45,112300,1510117,1515650820000
000001,SZSE,1,20180111,20180111,140800000,13.45,13.45,13.44,13.44,128630,1729090.2,1515650880000
000001,SZSE,1,20180111,20180111,140900000,13.44,13.46,13.44,13.45,613200,8247253,1515650940000
000001,SZSE,1,20180111,20180111,141000000,13.44,13.45,13.44,13.45,200600,2697449,1515651000000
000001,SZSE,1,20180111,20180111,141100000,13.44,13.45,13.44,13.44,145740,1959353.6,1515651060000
000001,SZSE,1,20180111,20180111,141200000,13.44,13.45,13.43,13.44,332310,4466478.3,1515651120000
000001,SZSE,1,20180111,20180111,141300000,13.44,13.44,13.43,13.44,210860,2833151.4,1515651180000
000001,SZSE,1,20180111,20180111,141400000,13.43,13.44,13.42,13.43,285300,3831760.13,1515651240000
000001,SZSE,1,20180111,20180111,141500000,13.43,13.43,13.4,13.42,356953,4789388.26,1515651300000
000001,SZSE,1,20180111,20180111,141600000,13.41,13.42,13.39,13.4,468900,6284523,1515651360000
000001,SZSE,1,20180111,20180111,141700000,13.4,13.4,13.39,13.39,205700,2755351,1515651420000
000001,SZSE,1,20180111,20180111,141800000,13.39,13.4,13.39,13.4,263117,3524259.63,1515651480000
000001,SZSE,1,20180111,20180111,141900000,13.39,13.4,13.39,13.4,203200,2721997,1515651540000
000001,SZSE,1,20180111,20180111,142000000,13.39,13.4,13.39,13.39,215400,2885069,1515651600000
000001,SZSE,1,20180111,20180111,142100000,13.39,13.4,13.39,13.4,146300,1959359,1515651660000
000001,SZSE,1,20180111,20180111,142200000,13.39,13.4,13.38,13.39,300900,4028957,1515651720000
000001,SZSE,1,20180111,20180111,142300000,13.39,13.4,13.38,13.38,163700,2191756.83,1515651780000
000001,SZSE,1,20180111,20180111,142400000,13.38,13.4,13.38,13.39,303200,4059015,1515651840000
000001,SZSE,1,20180111,20180111,142500000,13.39,13.39,13.36,13.36,584583,7818354.54,1515651900000
000001,SZSE,1,20180111,20180111,142600000,13.36,13.38,13.36,13.38,781601,10446349.37,1515651960000
000001,SZSE,1,20180111,20180111,142700000,13.37,13.38,13.37,13.38,365700,4890961.99,1515652020000
000001,SZSE,1,20180111,20180111,142800000,13.38,13.38,13.37,13.38,319700,4275685,1515652080000
000001,SZSE,1,20180111,20180111,142900000,13.37,13.38,13.37,13.37,302800,4048328,1515652140000
000001,SZSE,1,20180111,20180111,143000000,13.37,13.38,13.36,13.36,445300,5950946,1515652200000
000001,SZSE,1,20180111,20180111,143100000,13.35,13.36,13.35,13.35,285510,3813377.6,1515652260000
000001,SZSE,1,20180111,20180111,143200000,13.35,13.37,13.35,13.37,369100,4929822,1515652320000
000001,SZSE,1,20180111,20180111,143300000,13.37,13.38,13.36,13.37,475645,6360574.2,1515652380000
000001,SZSE,1,20180111,20180111,143400000,13.37,13.37,13.36,13.36,207500,2773169,1515652440000
000001,SZSE,1,20180111,20180111,143500000,13.36,13.38,13.36,13.38,409093,5470730.41,1515652500000
000001,SZSE,1,20180111,20180111,143600000,13.39,13.4,13.38,13.39,355800,4762433,1515652560000
000001,SZSE,1,20180111,20180111,143700000,13.39,13.4,13.38,13.39,191900,2568884,1515652620000
000001,SZSE,1,20180111,20180111,143800000,13.38,13.42,13.38,13.41,541640,7257521,1515652680000
000001,SZSE,1,20180111,20180111,143900000,13.4,13.44,13.4,13.4,735902,9884278.8,1515652740000
000001,SZSE,1,20180111,20180111,144000000,13.43,13.43,13.41,13.42,240800,3231236,1515652800000
000001,SZSE,1,20180111,20180111,144100000,13.42,13.43,13.39,13.39,525158,7043236.2,1515652860000
000001,SZSE,1,20180111,20180111,144200000,13.39,13.4,13.38,13.39,405500,5430254,1515652920000
000001,SZSE,1,20180111,20180111,144300000,13.39,13.4,13.38,13.38,315600,4224322,1515652980000
000001,SZSE,1,20180111,20180111,144400000,13.38,13.39,13.37,13.38,304700,4076231.58,1515653040000
000001,SZSE,1,20180111,20180111,144500000,13.38,13.39,13.37,13.38,548100,7338066.58,1515653100000
000001,SZSE,1,20180111,20180111,144600000,13.38,13.39,13.38,13.38,180000,2409129,1515653160000
000001,SZSE,1,20180111,20180111,144700000,13.38,13.4,13.38,13.4,363300,4865138,1515653220000
000001,SZSE,1,20180111,20180111,144800000,13.39,13.41,13.39,13.4,513922,6886300.58,1515653280000
000001,SZSE,1,20180111,20180111,144900000,13.41,13.42,13.4,13.41,362380,4860284,1515653340000
000001,SZSE,1,20180111,20180111,145000000,13.4,13.41,13.4,13.4,477320,6397699,1515653400000
000001,SZSE,1,20180111,20180111,145100000,13.39,13.4,13.38,13.38,583978,7816050.42,1515653460000
000001,SZSE,1,20180111,20180111,145200000,13.38,13.39,13.38,13.39,473842,6339934.54,1515653520000
000001,SZSE,1,20180111,20180111,145300000,13.39,13.39,13.38,13.39,263276,3524103.72,1515653580000
000001,SZSE,1,20180111,20180111,145400000,13.38,13.39,13.38,13.39,541600,7248562,1515653640000
000001,SZSE,1,20180111,20180111,145500000,13.38,13.39,13.38,13.38,664124,8888210.36,1515653700000
000001,SZSE,1,20180111,20180111,145600000,13.38,13.39,13.37,13.38,572240,7653938.8,1515653760000
000001,SZSE,1,20180111,20180111,145700000,13.38,13.38,13.37,13.38,519900,6956143,1515653820000
000001,SZSE,1,20180111,20180111,145800000,13.38,13.38,13.38,13.38,5300,70914,1515653880000
000001,SZSE,1,20180111,20180111,145900000,13.38,13.38,13.38,13.38,0,0,1515653940000
000001,SZSE,1,20180111,20180111,150000000,13.4,13.4,13.4,13.4,1053300,14114220,1515654000000
000001,SZSE,1,20180112,20180112,93100000,13.48,13.5,13.46,13.5,1631602,22001803.18,1515720660000
000001,SZSE,1,20180112,20180112,93200000,13.49,13.49,13.46,13.47,1175800,15848813,1515720720000
000001,SZSE,1,20180112,20180112,93300000,13.47,13.47,13.45,13.46,1023600,13778381,1515720780000
000001,SZSE,1,20180112,20180112,93400000,13.46,13.46,13.44,13.44,910499,12247932.55,1515720840000
000001,SZSE,1,20180112,20180112,93500000,13.43,13.44,13.41,13.42,921000,12364391.59,1515720900000
000001,SZSE,1,20180112,20180112,93600000,13.43,13.45,13.43,13.44,467841,6286850.63,1515720960000
000001,SZSE,1,20180112,20180112,93700000,13.45,13.45,13.44,13.44,551500,7416323,1515721020000
000001,SZSE,1,20180112,20180112,93800000,13.45,13.46,13.44,13.46,811000,10908879.22,1515721080000
000001,SZSE,1,20180112,20180112,93900000,13.46,13.48,13.45,13.48,920975,12397699.08,1515721140000
000001,SZSE,1,20180112,20180112,94000000,13.47,13.53,13.47,13.53,1743520,23541941,1515721200000
000001,SZSE,1,20180112,20180112,94100000,13.51,13.52,13.5,13.51,1639600,22144723.8,1515721260000
000001,SZSE,1,20180112,20180112,94200000,13.5,13.51,13.49,13.51,1611800,21765652,1515721320000
000001,SZSE,1,20180112,20180112,94300000,13.51,13.53,13.51,13.52,1662520,22467105,1515721380000
000001,SZSE,1,20180112,20180112,94400000,13.52,13.52,13.5,13.51,1939948,26206067,1515721440000
000001,SZSE,1,20180112,20180112,94500000,13.5,13.51,13.49,13.49,1011752,13662074,1515721500000
000001,SZSE,1,20180112,20180112,94600000,13.5,13.51,13.49,13.51,1753180,23678109.82,1515721560000
000001,SZSE,1,20180112,20180112,94700000,13.51,13.54,13.51,13.54,2648215,35833817.04,1515721620000
000001,SZSE,1,20180112,20180112,94800000,13.55,13.64,13.55,13.64,3994518,54308316.06,1515721680000
000001,SZSE,1,20180112,20180112,94900000,13.62,13.63,13.61,13.61,2365502,32222356.22,1515721740000
000001,SZSE,1,20180112,20180112,95000000,13.62,13.63,13.6,13.63,2126960,28962866.6,1515721800000
000001,SZSE,1,20180112,20180112,95100000,13.63,13.64,13.63,13.63,1833600,24997286,1515721860000
000001,SZSE,1,20180112,20180112,95200000,13.63,13.63,13.58,13.58,1972338,26835582.18,1515721920000
000001,SZSE,1,20180112,20180112,95300000,13.58,13.59,13.57,13.59,878224,11926227.68,1515721980000
000001,SZSE,1,20180112,20180112,95400000,13.59,13.6,13.58,13.59,682200,9270982,1515722040000
000001,SZSE,1,20180112,20180112,95500000,13.59,13.6,13.58,13.59,697600,9479718.13,1515722100000
000001,SZSE,1,20180112,20180112,95600000,13.58,13.59,13.58,13.58,723500,9829436,1515722160000
000001,SZSE,1,20180112,20180112,95700000,13.58,13.6,13.57,13.58,912300,12389856,1515722220000
000001,SZSE,1,20180112,20180112,95800000,13.58,13.6,13.58,13.59,1418000,19283281,1515722280000
000001,SZSE,1,20180112,20180112,95900000,13.6,13.66,13.59,13.66,3822376,52088223.6,1515722340000
000001,SZSE,1,20180112,20180112,100000000,13.66,13.67,13.65,13.65,2008870,27447010.2,1515722400000
000001,SZSE,1,20180112,20180112,100100000,13.65,13.66,13.65,13.66,991800,13540283,1515722460000
000001,SZSE,1,20180112,20180112,100200000,13.65,13.65,13.64,13.64,854020,11653901.8,1515722520000
000001,SZSE,1,20180112,20180112,100300000,13.64,13.65,13.64,13.64,911500,12437953,1515722580000
000001,SZSE,1,20180112,20180112,100400000,13.64,13.64,13.62,13.62,1073219,14631104.78,1515722640000
000001,SZSE,1,20180112,20180112,100500000,13.63,13.63,13.61,13.61,1208881,16468477.22,1515722700000
000001,SZSE,1,20180112,20180112,100600000,13.62,13.63,13.61,13.63,930119,12666924.59,1515722760000
000001,SZSE,1,20180112,20180112,100700000,13.62,13.63,13.62,13.62,453440,6178071.8,1515722820000
000001,SZSE,1,20180112,20180112,100800000,13.62,13.62,13.6,13.61,1125061,15313561.61,1515722880000
000001,SZSE,1,20180112,20180112,100900000,13.6,13.61,13.59,13.61,1815497,24697393.17,1515722940000
000001,SZSE,1,20180112,20180112,101000000,13.62,13.62,13.6,13.6,1141103,15531321.83,1515723000000
000001,SZSE,1,20180112,20180112,101100000,13.61,13.61,13.6,13.6,1019080,13861649.91,1515723060000
000001,SZSE,1,20180112,20180112,101200000,13.6,13.61,13.59,13.59,511900,6963494,1515723120000
000001,SZSE,1,20180112,20180112,101300000,13.59,13.6,13.58,13.58,1229100,16708618,1515723180000
000001,SZSE,1,20180112,20180112,101400000,13.59,13.59,13.57,13.57,839100,11393463,1515723240000
000001,SZSE,1,20180112,20180112,101500000,13.56,13.57,13.55,13.56,868500,11777474,1515723300000
000001,SZSE,1,20180112,20180112,101600000,13.55,13.56,13.54,13.55,1575460,21349452,1515723360000
000001,SZSE,1,20180112,20180112,101700000,13.55,13.56,13.55,13.55,563100,7631229.4,1515723420000
000001,SZSE,1,20180112,20180112,101800000,13.55,13.56,13.55,13.56,393220,5330843,1515723480000
000001,SZSE,1,20180112,20180112,101900000,13.55,13.58,13.55,13.57,438744,5950494.08,1515723540000
000001,SZSE,1,20180112,20180112,102000000,13.58,13.58,13.57,13.58,370100,5025127,1515723600000
000001,SZSE,1,20180112,20180112,102100000,13.58,13.58,13.56,13.56,296756,4026495.92,1515723660000
000001,SZSE,1,20180112,20180112,102200000,13.57,13.57,13.55,13.56,330600,4483590,1515723720000
000001,SZSE,1,20180112,20180112,102300000,13.56,13.57,13.55,13.55,312100,4232672,1515723780000
000001,SZSE,1,20180112,20180112,102400000,13.56,13.56,13.55,13.56,836620,11336354.6,1515723840000
000001,SZSE,1,20180112,20180112,102500000,13.56,13.56,13.55,13.55,387400,5250013,1515723900000
000001,SZSE,1,20180112,20180112,102600000,13.55,13.55,13.53,13.53,352100,4767646,1515723960000
000001,SZSE,1,20180112,20180112,102700000,13.53,13.53,13.52,13.52,685265,9270537.65,1515724020000
000001,SZSE,1,20180112,20180112,102800000,13.52,13.55,13.52,13.54,476800,6454040.15,1515724080000
000001,SZSE,1,20180112,20180112,102900000,13.54,13.55,13.53,13.54,211400,2862645,1515724140000
000001,SZSE,1,20180112,20180112,103000000,13.54,13.55,13.54,13.54,256300,3471368,1515724200000
000001,SZSE,1,20180112,20180112,103100000,13.54,13.54,13.52,13.52,689454,9328597.08,1515724260000
000001,SZSE,1,20180112,20180112,103200000,13.53,13.53,13.51,13.51,537566,7265461.32,1515724320000
000001,SZSE,1,20180112,20180112,103300000,13.51,13.52,13.5,13.51,464000,6268134,1515724380000
000001,SZSE,1,20180112,20180112,103400000,13.51,13.52,13.51,13.52,534505,7222218.55,1515724440000
000001,SZSE,1,20180112,20180112,103500000,13.52,13.52,13.51,13.52,508300,6868194,1515724500000
000001,SZSE,1,20180112,20180112,103600000,13.51,13.52,13.51,13.52,561896,7591835.96,1515724560000
000001,SZSE,1,20180112,20180112,103700000,13.51,13.52,13.51,13.51,216100,2920251,1515724620000
000001,SZSE,1,20180112,20180112,103800000,13.51,13.52,13.51,13.51,361200,4880290,1515724680000
000001,SZSE,1,20180112,20180112,103900000,13.51,13.52,13.5,13.51,319700,4318283.99,1515724740000
000001,SZSE,1,20180112,20180112,104000000,13.51,13.51,13.5,13.5,682900,9219299.99,1515724800000
000001,SZSE,1,20180112,20180112,104100000,13.5,13.5,13.48,13.48,272800,3680719.99,1515724860000
000001,SZSE,1,20180112,20180112,104200000,13.49,13.49,13.48,13.49,518624,6992330.52,1515724920000
000001,SZSE,1,20180112,20180112,104300000,13.49,13.5,13.48,13.5,426900,5759339,1515724980000
000001,SZSE,1,20180112,20180112,104400000,13.5,13.51,13.49,13.51,188320,2542208,1515725040000
000001,SZSE,1,20180112,20180112,104500000,13.5,13.51,13.5,13.51,268400,3624707,1515725100000
000001,SZSE,1,20180112,20180112,104600000,13.5,13.52,13.5,13.51,202600,2736819.6,1515725160000
000001,SZSE,1,20180112,20180112,104700000,13.51,13.51,13.5,13.51,131200,1772056,1515725220000
000001,SZSE,1,20180112,20180112,104800000,13.5,13.52,13.5,13.52,212860,2875541.6,1515725280000
000001,SZSE,1,20180112,20180112,104900000,13.51,13.52,13.51,13.51,115100,1555545,1515725340000
000001,SZSE,1,20180112,20180112,105000000,13.52,13.52,13.51,13.51,248600,3358850.4,1515725400000
000001,SZSE,1,20180112,20180112,105100000,13.51,13.52,13.5,13.52,181528,2452415.28,1515725460000
000001,SZSE,1,20180112,20180112,105200000,13.52,13.53,13.51,13.53,294300,3979397.98,1515725520000
000001,SZSE,1,20180112,20180112,105300000,13.52,13.54,13.52,13.53,473200,6403696,1515725580000
000001,SZSE,1,20180112,20180112,105400000,13.54,13.54,13.52,13.53,284400,3848828,1515725640000
000001,SZSE,1,20180112,20180112,105500000,13.53,13.54,13.52,13.53,129000,1745101,1515725700000
000001,SZSE,1,20180112,20180112,105600000,13.52,13.53,13.52,13.53,106500,1440490,1515725760000
000001,SZSE,1,20180112,20180112,105700000,13.53,13.53,13.51,13.51,177800,2403865,1515725820000
000001,SZSE,1,20180112,20180112,105800000,13.51,13.52,13.51,13.51,194400,2626424,1515725880000
000001,SZSE,1,20180112,20180112,105900000,13.52,13.52,13.51,13.51,110100,1487669,1515725940000
000001,SZSE,1,20180112,20180112,110000000,13.52,13.52,13.51,13.51,204500,2763613,1515726000000
000001,SZSE,1,20180112,20180112,110100000,13.52,13.53,13.51,13.52,199100,2691685,1515726060000
000001,SZSE,1,20180112,20180112,110200000,13.53,13.53,13.52,13.52,495500,6700536,1515726120000
000001,SZSE,1,20180112,20180112,110300000,13.51,13.53,13.51,13.51,155100,2096088,1515726180000
000001,SZSE,1,20180112,20180112,110400000,13.52,13.53,13.52,13.52,264700,3579625,1515726240000
000001,SZSE,1,20180112,20180112,110500000,13.52,13.53,13.52,13.53,168660,2281195.2,1515726300000
000001,SZSE,1,20180112,20180112,110600000,13.53,13.53,13.52,13.53,339369,4587440.59,1515726360000
000001,SZSE,1,20180112,20180112,110700000,13.52,13.53,13.51,13.52,637900,8624108,1515726420000
000001,SZSE,1,20180112,20180112,110800000,13.51,13.52,13.51,13.51,105000,1418939,1515726480000
000001,SZSE,1,20180112,20180112,110900000,13.51,13.52,13.5,13.5,672471,9085345.92,1515726540000
000001,SZSE,1,20180112,20180112,111000000,13.5,13.51,13.5,13.5,619400,8362321,1515726600000
000001,SZSE,1,20180112,20180112,111100000,13.51,13.51,13.5,13.5,136000,1836385,1515726660000
000001,SZSE,1,20180112,20180112,111200000,13.5,13.51,13.5,13.5,172829,2333607.5,1515726720000
000001,SZSE,1,20180112,20180112,111300000,13.5,13.51,13.5,13.5,161700,2183146,1515726780000
000001,SZSE,1,20180112,20180112,111400000,13.5,13.51,13.49,13.49,188271,2541624.5,1515726840000
000001,SZSE,1,20180112,20180112,111500000,13.49,13.5,13.49,13.49,71580,965784.2,1515726900000
000001,SZSE,1,20180112,20180112,111600000,13.49,13.5,13.49,13.49,197700,2667017,1515726960000
000001,SZSE,1,20180112,20180112,111700000,13.49,13.51,13.49,13.5,420429,5674703.5,1515727020000
000001,SZSE,1,20180112,20180112,111800000,13.5,13.5,13.49,13.49,120671,1628318.5,1515727080000
000001,SZSE,1,20180112,20180112,111900000,13.49,13.5,13.48,13.48,175920,2372783,1515727140000
000001,SZSE,1,20180112,20180112,112000000,13.48,13.49,13.48,13.48,194200,2618311,1515727200000
000001,SZSE,1,20180112,20180112,112100000,13.48,13.49,13.48,13.48,120400,1623074,1515727260000
000001,SZSE,1,20180112,20180112,112200000,13.48,13.48,13.47,13.48,69600,937787,1515727320000
000001,SZSE,1,20180112,20180112,112300000,13.48,13.48,13.47,13.47,162062,2183680.14,1515727380000
000001,SZSE,1,20180112,20180112,112400000,13.47,13.48,13.47,13.48,273560,3685619.2,1515727440000
000001,SZSE,1,20180112,20180112,112500000,13.48,13.49,13.47,13.48,365021,4919337.08,1515727500000
000001,SZSE,1,20180112,20180112,112600000,13.49,13.49,13.48,13.49,104100,1403960,1515727560000
000001,SZSE,1,20180112,20180112,112700000,13.49,13.5,13.48,13.49,212000,2859651,1515727620000
000001,SZSE,1,20180112,20180112,112800000,13.49,13.5,13.49,13.49,204100,2754894,1515727680000
000001,SZSE,1,20180112,20180112,112900000,13.5,13.5,13.49,13.49,174800,2358514,1515727740000
000001,SZSE,1,20180112,20180112,113000000,13.5,13.5,13.49,13.5,160700,2168488,1515727800000
000001,SZSE,1,20180112,20180112,130100000,13.5,13.51,13.5,13.51,335465,4528837.1,1515733260000
000001,SZSE,1,20180112,20180112,130200000,13.51,13.51,13.5,13.5,155500,2100133,1515733320000
000001,SZSE,1,20180112,20180112,130300000,13.51,13.51,13.48,13.48,272935,3682997.9,1515733380000
000001,SZSE,1,20180112,20180112,130400000,13.48,13.49,13.48,13.48,296400,3995984,1515733440000
000001,SZSE,1,20180112,20180112,130500000,13.48,13.49,13.47,13.48,99879,1346382.71,1515733500000
000001,SZSE,1,20180112,20180112,130600000,13.48,13.48,13.46,13.46,483045,6505968.15,1515733560000
000001,SZSE,1,20180112,20180112,130700000,13.47,13.48,13.47,13.48,225645,3039416.15,1515733620000
000001,SZSE,1,20180112,20180112,130800000,13.48,13.49,13.48,13.49,166700,2247363,1515733680000
000001,SZSE,1,20180112,20180112,130900000,13.48,13.49,13.47,13.48,251640,3392557.8,1515733740000
000001,SZSE,1,20180112,20180112,131000000,13.48,13.48,13.47,13.47,389215,5243171.05,1515733800000
000001,SZSE,1,20180112,20180112,131100000,13.47,13.47,13.46,13.46,195500,2632964,1515733860000
000001,SZSE,1,20180112,20180112,131200000,13.46,13.47,13.46,13.47,327600,4410313,1515733920000
000001,SZSE,1,20180112,20180112,131300000,13.46,13.47,13.45,13.45,392000,5276403,1515733980000
000001,SZSE,1,20180112,20180112,131400000,13.45,13.47,13.45,13.47,452020,6085784.2,1515734040000
000001,SZSE,1,20180112,20180112,131500000,13.46,13.48,13.46,13.47,497605,6700835.35,1515734100000
000001,SZSE,1,20180112,20180112,131600000,13.48,13.49,13.47,13.48,535600,7221848,1515734160000
000001,SZSE,1,20180112,20180112,131700000,13.48,13.51,13.48,13.5,228446,3083268.04,1515734220000
000001,SZSE,1,20180112,20180112,131800000,13.5,13.51,13.48,13.5,344564,4652022.9,1515734280000
000001,SZSE,1,20180112,20180112,131900000,13.51,13.52,13.51,13.51,280800,3795599,1515734340000
000001,SZSE,1,20180112,20180112,132000000,13.51,13.52,13.51,13.51,473900,6404848,1515734400000
000001,SZSE,1,20180112,20180112,132100000,13.51,13.51,13.49,13.49,217000,2929381.88,1515734460000
000001,SZSE,1,20180112,20180112,132200000,13.5,13.5,13.49,13.49,141800,1913247,1515734520000
000001,SZSE,1,20180112,20180112,132300000,13.49,13.5,13.48,13.48,144900,1954952,1515734580000
000001,SZSE,1,20180112,20180112,132400000,13.49,13.51,13.48,13.51,1076349,14530268.5,1515734640000
000001,SZSE,1,20180112,20180112,132500000,13.5,13.52,13.5,13.51,196400,2653145,1515734700000
000001,SZSE,1,20180112,20180112,132600000,13.52,13.52,13.51,13.52,108880,1471664.8,1515734760000
000001,SZSE,1,20180112,20180112,132700000,13.52,13.52,13.5,13.52,461500,6236695.2,1515734820000
000001,SZSE,1,20180112,20180112,132800000,13.51,13.53,13.51,13.53,156000,2109330,1515734880000
000001,SZSE,1,20180112,20180112,132900000,13.52,13.53,13.52,13.52,296300,4007406,1515734940000
000001,SZSE,1,20180112,20180112,133000000,13.52,13.53,13.51,13.52,346380,4683052.8,1515735000000
000001,SZSE,1,20180112,20180112,133100000,13.53,13.53,13.51,13.51,427700,5782336,1515735060000
000001,SZSE,1,20180112,20180112,133200000,13.51,13.52,13.5,13.5,233300,3151601,1515735120000
000001,SZSE,1,20180112,20180112,133300000,13.51,13.51,13.49,13.49,789871,10662565.1,1515735180000
000001,SZSE,1,20180112,20180112,133400000,13.48,13.49,13.46,13.46,1051902,14174869.96,1515735240000
000001,SZSE,1,20180112,20180112,133500000,13.47,13.48,13.46,13.48,689417,9287952.99,1515735300000
000001,SZSE,1,20180112,20180112,133600000,13.48,13.49,13.48,13.48,378702,5106438.96,1515735360000
000001,SZSE,1,20180112,20180112,133700000,13.49,13.49,13.48,13.48,232998,3141505.04,1515735420000
000001,SZSE,1,20180112,20180112,133800000,13.48,13.49,13.47,13.48,162722,2193803.56,1515735480000
000001,SZSE,1,20180112,20180112,133900000,13.49,13.49,13.48,13.49,159100,2145770,1515735540000
000001,SZSE,1,20180112,20180112,134000000,13.49,13.49,13.48,13.48,113300,1527756,1515735600000
000001,SZSE,1,20180112,20180112,134100000,13.49,13.49,13.48,13.48,114600,1545128,1515735660000
000001,SZSE,1,20180112,20180112,134200000,13.48,13.49,13.48,13.49,189700,2558314,1515735720000
000001,SZSE,1,20180112,20180112,134300000,13.48,13.49,13.48,13.48,172180,2321794.4,1515735780000
000001,SZSE,1,20180112,20180112,134400000,13.49,13.49,13.48,13.48,225498,3039959.04,1515735840000
000001,SZSE,1,20180112,20180112,134500000,13.48,13.49,13.47,13.48,149464,2014500.08,1515735900000
000001,SZSE,1,20180112,20180112,134600000,13.48,13.49,13.47,13.49,120800,1628440,1515735960000
000001,SZSE,1,20180112,20180112,134700000,13.48,13.49,13.48,13.48,142000,1914421,1515736020000
000001,SZSE,1,20180112,20180112,134800000,13.48,13.49,13.47,13.48,233560,3148017.2,1515736080000
000001,SZSE,1,20180112,20180112,134900000,13.49,13.49,13.47,13.47,116700,1573001,1515736140000
000001,SZSE,1,20180112,20180112,135000000,13.47,13.48,13.47,13.48,129500,1744552,1515736200000
000001,SZSE,1,20180112,20180112,135100000,13.48,13.48,13.47,13.48,193000,2600068,1515736260000
000001,SZSE,1,20180112,20180112,135200000,13.47,13.48,13.47,13.48,127400,1716659,1515736320000
000001,SZSE,1,20180112,20180112,135300000,13.47,13.49,13.47,13.49,576444,7770262.12,1515736380000
000001,SZSE,1,20180112,20180112,135400000,13.48,13.49,13.48,13.48,147300,1985852,1515736440000
000001,SZSE,1,20180112,20180112,135500000,13.48,13.49,13.48,13.48,123189,1660874.72,1515736500000
000001,SZSE,1,20180112,20180112,135600000,13.49,13.49,13.48,13.49,115500,1557318,1515736560000
000001,SZSE,1,20180112,20180112,135700000,13.49,13.49,13.48,13.48,376960,5082062.8,1515736620000
000001,SZSE,1,20180112,20180112,135800000,13.48,13.49,13.48,13.48,294100,3965788,1515736680000
000001,SZSE,1,20180112,20180112,135900000,13.48,13.49,13.47,13.48,299507,4037031.36,1515736740000
000001,SZSE,1,20180112,20180112,140000000,13.48,13.48,13.47,13.47,137600,1854513,1515736800000
000001,SZSE,1,20180112,20180112,140100000,13.47,13.48,13.47,13.47,183200,2468261,1515736860000
000001,SZSE,1,20180112,20180112,140200000,13.47,13.48,13.47,13.47,514600,6932245,1515736920000
000001,SZSE,1,20180112,20180112,140300000,13.48,13.48,13.47,13.47,205900,2774483,1515736980000
000001,SZSE,1,20180112,20180112,140400000,13.47,13.48,13.47,13.48,206600,2783833,1515737040000
000001,SZSE,1,20180112,20180112,140500000,13.48,13.48,13.47,13.48,228100,3074524,1515737100000
000001,SZSE,1,20180112,20180112,140600000,13.48,13.48,13.47,13.48,121360,1635220.2,1515737160000
000001,SZSE,1,20180112,20180112,140700000,13.47,13.48,13.47,13.48,187528,2527187.16,1515737220000
000001,SZSE,1,20180112,20180112,140800000,13.48,13.48,13.47,13.48,392119,5284301.93,1515737280000
000001,SZSE,1,20180112,20180112,140900000,13.47,13.48,13.47,13.48,135400,1824849,1515737340000
000001,SZSE,1,20180112,20180112,141000000,13.47,13.49,13.47,13.49,736140,9927280.38,1515737400000
000001,SZSE,1,20180112,20180112,141100000,13.49,13.51,13.49,13.51,646749,8732129.5,1515737460000
000001,SZSE,1,20180112,20180112,141200000,13.51,13.52,13.51,13.51,490864,6631996.64,1515737520000
000001,SZSE,1,20180112,20180112,141300000,13.52,13.52,13.51,13.51,124700,1685369,1515737580000
000001,SZSE,1,20180112,20180112,141400000,13.52,13.52,13.51,13.52,124200,1678550,1515737640000
000001,SZSE,1,20180112,20180112,141500000,13.51,13.52,13.51,13.51,254820,3443834.2,1515737700000
000001,SZSE,1,20180112,20180112,141600000,13.52,13.52,13.5,13.51,464036,6269015.16,1515737760000
000001,SZSE,1,20180112,20180112,141700000,13.51,13.51,13.5,13.51,161318,2178401,1515737820000
000001,SZSE,1,20180112,20180112,141800000,13.5,13.51,13.5,13.51,395200,5335473,1515737880000
000001,SZSE,1,20180112,20180112,141900000,13.51,13.51,13.5,13.51,177000,2390364,1515737940000
000001,SZSE,1,20180112,20180112,142000000,13.5,13.51,13.5,13.51,103360,1395640,1515738000000
000001,SZSE,1,20180112,20180112,142100000,13.5,13.51,13.49,13.5,456302,6160338.02,1515738060000
000001,SZSE,1,20180112,20180112,142200000,13.5,13.51,13.5,13.51,191000,2579270,1515738120000
000001,SZSE,1,20180112,20180112,142300000,13.5,13.51,13.5,13.5,272600,3682510,1515738180000
000001,SZSE,1,20180112,20180112,142400000,13.5,13.52,13.5,13.51,951100,12849850,1515738240000
000001,SZSE,1,20180112,20180112,142500000,13.5,13.52,13.5,13.5,960600,12979581,1515738300000
000001,SZSE,1,20180112,20180112,142600000,13.51,13.51,13.5,13.51,611202,8256307,1515738360000
000001,SZSE,1,20180112,20180112,142700000,13.51,13.52,13.5,13.52,266923,3605863.58,1515738420000
000001,SZSE,1,20180112,20180112,142800000,13.52,13.52,13.51,13.51,312038,4216813.64,1515738480000
000001,SZSE,1,20180112,20180112,142900000,13.51,13.52,13.51,13.51,394270,5329635.7,1515738540000
000001,SZSE,1,20180112,20180112,143000000,13.52,13.52,13.51,13.51,194844,2633594.44,1515738600000
000001,SZSE,1,20180112,20180112,143100000,13.52,13.52,13.51,13.52,620011,8381946.21,1515738660000
000001,SZSE,1,20180112,20180112,143200000,13.52,13.53,13.52,13.52,362519,4903239.88,1515738720000
000001,SZSE,1,20180112,20180112,143300000,13.53,13.53,13.52,13.52,309000,4178695.65,1515738780000
000001,SZSE,1,20180112,20180112,143400000,13.52,13.53,13.51,13.52,138900,1877917,1515738840000
000001,SZSE,1,20180112,20180112,143500000,13.53,13.53,13.52,13.52,311400,4210842,1515738900000
000001,SZSE,1,20180112,20180112,143600000,13.52,13.53,13.51,13.52,207300,2802845,1515738960000
000001,SZSE,1,20180112,20180112,143700000,13.52,13.52,13.51,13.51,436900,5903364,1515739020000
000001,SZSE,1,20180112,20180112,143800000,13.51,13.51,13.5,13.5,167878,2267372.56,1515739080000
000001,SZSE,1,20180112,20180112,143900000,13.51,13.51,13.5,13.5,262900,3550338,1515739140000
000001,SZSE,1,20180112,20180112,144000000,13.5,13.51,13.49,13.5,854780,11538819,1515739200000
000001,SZSE,1,20180112,20180112,144100000,13.5,13.53,13.5,13.52,857692,11591942.92,1515739260000
000001,SZSE,1,20180112,20180112,144200000,13.52,13.53,13.52,13.52,742400,10043378,1515739320000
000001,SZSE,1,20180112,20180112,144300000,13.53,13.56,13.53,13.55,1584037,21457853.89,1515739380000
000001,SZSE,1,20180112,20180112,144400000,13.56,13.57,13.56,13.57,594260,8058780.6,1515739440000
000001,SZSE,1,20180112,20180112,144500000,13.56,13.57,13.55,13.57,855800,11603737.36,1515739500000
000001,SZSE,1,20180112,20180112,144600000,13.56,13.57,13.55,13.56,700295,9496250.82,1515739560000
000001,SZSE,1,20180112,20180112,144700000,13.56,13.57,13.54,13.56,1055765,14311334.6,1515739620000
000001,SZSE,1,20180112,20180112,144800000,13.56,13.57,13.56,13.57,613580,8323872.8,1515739680000
000001,SZSE,1,20180112,20180112,144900000,13.57,13.58,13.56,13.57,924200,12544105.6,1515739740000
000001,SZSE,1,20180112,20180112,145000000,13.58,13.58,13.57,13.58,1194427,16221065.81,1515739800000
000001,SZSE,1,20180112,20180112,145100000,13.58,13.59,13.57,13.58,1733792,23551949.42,1515739860000
000001,SZSE,1,20180112,20180112,145200000,13.58,13.59,13.58,13.58,1157900,15733525,1515739920000
000001,SZSE,1,20180112,20180112,145300000,13.59,13.59,13.57,13.57,1033000,14031836,1515739980000
000001,SZSE,1,20180112,20180112,145400000,13.57,13.58,13.54,13.54,1033188,14008928.02,1515740040000
000001,SZSE,1,20180112,20180112,145500000,13.54,13.54,13.51,13.51,627796,8491410.8,1515740100000
000001,SZSE,1,20180112,20180112,145600000,13.52,13.54,13.51,13.54,556644,7530490.04,1515740160000
000001,SZSE,1,20180112,20180112,145700000,13.54,13.55,13.54,13.54,1301900,17635981,1515740220000
000001,SZSE,1,20180112,20180112,145800000,13.54,13.54,13.54,13.54,14500,196346,1515740280000
000001,SZSE,1,20180112,20180112,145900000,13.54,13.54,13.54,13.54,0,0,1515740340000
000001,SZSE,1,20180112,20180112,150000000,13.55,13.55,13.55,13.55,1328900,18006595,1515740400000
000001,SZSE,1,20180115,20180115,93100000,13.55,13.61,13.51,13.6,2209136,29944590.07,1515979860000
000001,SZSE,1,20180115,20180115,93200000,13.59,13.69,13.59,13.66,2626800,35881514.04,1515979920000
000001,SZSE,1,20180115,20180115,93300000,13.68,13.73,13.67,13.73,2630163,36051942.28,1515979980000
000001,SZSE,1,20180115,20180115,93400000,13.73,13.75,13.71,13.73,3596820,49413249.55,1515980040000
000001,SZSE,1,20180115,20180115,93500000,13.74,13.75,13.72,13.72,3098541,42562239.5,1515980100000
000001,SZSE,1,20180115,20180115,93600000,13.73,13.73,13.68,13.68,3003076,41142336.02,1515980160000
000001,SZSE,1,20180115,20180115,93700000,13.7,13.7,13.63,13.65,2843845,38811978.25,1515980220000
000001,SZSE,1,20180115,20180115,93800000,13.64,13.7,13.64,13.69,2478955,33894125.95,1515980280000
000001,SZSE,1,20180115,20180115,93900000,13.69,13.69,13.64,13.65,1772200,24216415.75,1515980340000
000001,SZSE,1,20180115,20180115,94000000,13.65,13.7,13.65,13.7,3178107,43484205.73,1515980400000
000001,SZSE,1,20180115,20180115,94100000,13.7,13.7,13.69,13.69,1734580,23761903.39,1515980460000
000001,SZSE,1,20180115,20180115,94200000,13.69,13.73,13.69,13.72,2688600,36854537,1515980520000
000001,SZSE,1,20180115,20180115,94300000,13.71,13.76,13.71,13.76,2943956,40435724.64,1515980580000
000001,SZSE,1,20180115,20180115,94400000,13.76,13.82,13.76,13.81,5095222,70252004.88,1515980640000
000001,SZSE,1,20180115,20180115,94500000,13.82,13.83,13.79,13.79,3976964,54953263.68,1515980700000
000001,SZSE,1,20180115,20180115,94600000,13.79,13.81,13.79,13.79,2499616,34492257.64,1515980760000
000001,SZSE,1,20180115,20180115,94700000,13.8,13.83,13.79,13.83,3165060,43692892.44,1515980820000
000001,SZSE,1,20180115,20180115,94800000,13.81,13.85,13.81,13.83,4838600,66984074.62,1515980880000
000001,SZSE,1,20180115,20180115,94900000,13.83,13.84,13.8,13.8,2605540,36002318.24,1515980940000
000001,SZSE,1,20180115,20180115,95000000,13.81,13.81,13.78,13.8,2378116,32809687.92,1515981000000
000001,SZSE,1,20180115,20180115,95100000,13.8,13.8,13.79,13.8,2259765,31176747.05,1515981060000
000001,SZSE,1,20180115,20180115,95200000,13.79,13.79,13.77,13.77,2379203,32794408.37,1515981120000
000001,SZSE,1,20180115,20180115,95300000,13.77,13.79,13.77,13.77,2058500,28358952.43,1515981180000
000001,SZSE,1,20180115,20180115,95400000,13.78,13.8,13.78,13.8,1689532,23303546.89,1515981240000
000001,SZSE,1,20180115,20180115,95500000,13.81,13.85,13.8,13.84,1400426,19352780.46,1515981300000
000001,SZSE,1,20180115,20180115,95600000,13.85,13.87,13.84,13.87,2710611,37558667.01,1515981360000
000001,SZSE,1,20180115,20180115,95700000,13.87,13.95,13.87,13.95,6184600,85996940.89,1515981420000
000001,SZSE,1,20180115,20180115,95800000,13.93,13.93,13.89,13.9,3589100,49980797.08,1515981480000
000001,SZSE,1,20180115,20180115,95900000,13.89,13.93,13.89,13.92,1591380,22137073.6,1515981540000
000001,SZSE,1,20180115,20180115,100000000,13.92,13.93,13.87,13.87,1314441,18275952.67,1515981600000
000001,SZSE,1,20180115,20180115,100100000,13.87,13.9,13.87,13.89,1312300,18223607.8,1515981660000
000001,SZSE,1,20180115,20180115,100200000,13.89,13.89,13.86,13.87,1141159,15838456.9,1515981720000
000001,SZSE,1,20180115,20180115,100300000,13.86,13.87,13.86,13.87,968400,13423955,1515981780000
000001,SZSE,1,20180115,20180115,100400000,13.87,13.9,13.86,13.9,1950237,27084263.02,1515981840000
000001,SZSE,1,20180115,20180115,100500000,13.9,13.91,13.89,13.9,797395,11084835.35,1515981900000
000001,SZSE,1,20180115,20180115,100600000,13.9,13.96,13.9,13.96,3400485,47359168.23,1515981960000
000001,SZSE,1,20180115,20180115,100700000,13.96,13.97,13.95,13.96,2491752,34777235.2,1515982020000
000001,SZSE,1,20180115,20180115,100800000,13.95,13.97,13.95,13.96,2194500,30635985.28,1515982080000
000001,SZSE,1,20180115,20180115,100900000,13.96,13.97,13.95,13.95,1752400,24470947.14,1515982140000
000001,SZSE,1,20180115,20180115,101000000,13.96,13.96,13.92,13.92,970388,13525649.8,1515982200000
000001,SZSE,1,20180115,20180115,101100000,13.93,13.95,13.92,13.93,1302099,18149457.35,1515982260000
000001,SZSE,1,20180115,20180115,101200000,13.93,13.93,13.92,13.92,807781,11248090.94,1515982320000
000001,SZSE,1,20180115,20180115,101300000,13.91,13.93,13.91,13.91,1132000,15758568,1515982380000
000001,SZSE,1,20180115,20180115,101400000,13.91,13.92,13.91,13.91,1525598,21230156.18,1515982440000
000001,SZSE,1,20180115,20180115,101500000,13.92,13.96,13.92,13.96,2273830,31703791.92,1515982500000
000001,SZSE,1,20180115,20180115,101600000,13.96,13.98,13.96,13.97,2558500,35750719.74,1515982560000
000001,SZSE,1,20180115,20180115,101700000,13.97,13.97,13.95,13.95,1463200,20431156.6,1515982620000
000001,SZSE,1,20180115,20180115,101800000,13.95,13.96,13.95,13.95,1335012,18626725.68,1515982680000
000001,SZSE,1,20180115,20180115,101900000,13.96,13.97,13.95,13.97,1788339,24963759.09,1515982740000
000001,SZSE,1,20180115,20180115,102000000,13.95,13.97,13.94,13.95,1070061,14929990.97,1515982800000
000001,SZSE,1,20180115,20180115,102100000,13.96,13.96,13.93,13.94,877286,12238534.46,1515982860000
000001,SZSE,1,20180115,20180115,102200000,13.93,13.95,13.93,13.94,1006340,14034398.46,1515982920000
000001,SZSE,1,20180115,20180115,102300000,13.95,13.97,13.94,13.96,1263953,17640393.8,1515982980000
000001,SZSE,1,20180115,20180115,102400000,13.96,13.96,13.95,13.95,1101647,15371903.59,1515983040000
000001,SZSE,1,20180115,20180115,102500000,13.95,13.96,13.94,13.96,941500,13135942.6,1515983100000
000001,SZSE,1,20180115,20180115,102600000,13.96,13.96,13.94,13.94,1195800,16681504,1515983160000
000001,SZSE,1,20180115,20180115,102700000,13.95,13.96,13.94,13.95,1535790,21423341.6,1515983220000
000001,SZSE,1,20180115,20180115,102800000,13.95,13.96,13.94,13.96,1259600,17575316,1515983280000
000001,SZSE,1,20180115,20180115,102900000,13.95,13.95,13.94,13.95,1117600,15588456,1515983340000
000001,SZSE,1,20180115,20180115,103000000,13.95,13.96,13.94,13.96,1449094,20220641.36,1515983400000
000001,SZSE,1,20180115,20180115,103100000,13.95,14,13.95,14,6985176,97697925.88,1515983460000
000001,SZSE,1,20180115,20180115,103200000,14.01,14.05,14,14.02,5681127,79642892.46,1515983520000
000001,SZSE,1,20180115,20180115,103300000,14.04,14.06,14.03,14.05,2794132,39249077.2,1515983580000
000001,SZSE,1,20180115,20180115,103400000,14.06,14.07,14.04,14.06,2871600,40371474,1515983640000
000001,SZSE,1,20180115,20180115,103500000,14.06,14.06,14.04,14.04,1815900,25514035.4,1515983700000
000001,SZSE,1,20180115,20180115,103600000,14.05,14.05,14.03,14.03,1176180,16508346.69,1515983760000
000001,SZSE,1,20180115,20180115,103700000,14.02,14.04,14.02,14.04,1242457,17433876.31,1515983820000
000001,SZSE,1,20180115,20180115,103800000,14.04,14.05,14.03,14.04,771953,10841298.42,1515983880000
000001,SZSE,1,20180115,20180115,103900000,14.04,14.06,14.03,14.05,1188832,16694572.25,1515983940000
000001,SZSE,1,20180115,20180115,104000000,14.05,14.05,14.03,14.04,348900,4900290,1515984000000
000001,SZSE,1,20180115,20180115,104100000,14.05,14.05,14.03,14.04,1187300,16662965.58,1515984060000
000001,SZSE,1,20180115,20180115,104200000,14.03,14.03,14.01,14.03,1535667,21527382.4,1515984120000
000001,SZSE,1,20180115,20180115,104300000,14.02,14.03,14.01,14.02,667700,9362600.96,1515984180000
000001,SZSE,1,20180115,20180115,104400000,14.03,14.03,14,14,800698,11223559.96,1515984240000
000001,SZSE,1,20180115,20180115,104500000,14,14.01,13.99,14,794486,11125923.86,1515984300000
000001,SZSE,1,20180115,20180115,104600000,14,14,13.99,13.99,955600,13376427,1515984360000
000001,SZSE,1,20180115,20180115,104700000,14,14.03,14,14.02,1109181,15546523.07,1515984420000
000001,SZSE,1,20180115,20180115,104800000,14.01,14.06,14.01,14.06,1999169,28075860.55,1515984480000
000001,SZSE,1,20180115,20180115,104900000,14.05,14.07,14.05,14.06,755700,10628077.66,1515984540000
000001,SZSE,1,20180115,20180115,105000000,14.06,14.08,14.06,14.07,1045820,14716126.26,1515984600000
000001,SZSE,1,20180115,20180115,105100000,14.06,14.06,14.04,14.04,947586,13320737.66,1515984660000
000001,SZSE,1,20180115,20180115,105200000,14.05,14.06,14.03,14.05,735840,10341394.2,1515984720000
000001,SZSE,1,20180115,20180115,105300000,14.05,14.05,14.04,14.04,1110660,15601186,1515984780000
000001,SZSE,1,20180115,20180115,105400000,14.04,14.05,14.03,14.03,719400,10100884,1515984840000
000001,SZSE,1,20180115,20180115,105500000,14.04,14.04,14.03,14.03,479100,6722909,1515984900000
000001,SZSE,1,20180115,20180115,105600000,14.03,14.04,14.02,14.04,791274,11106833.42,1515984960000
000001,SZSE,1,20180115,20180115,105700000,14.04,14.06,14.04,14.05,925777,13007179.6,1515985020000
000001,SZSE,1,20180115,20180115,105800000,14.06,14.08,14.06,14.06,667700,9391033.32,1515985080000
000001,SZSE,1,20180115,20180115,105900000,14.06,14.11,14.06,14.11,4921217,69353236.27,1515985140000
000001,SZSE,1,20180115,20180115,110000000,14.11,14.15,14.11,14.14,2286118,32308798.63,1515985200000
000001,SZSE,1,20180115,20180115,110100000,14.14,14.15,14.12,14.12,1838200,25993132.7,1515985260000
000001,SZSE,1,20180115,20180115,110200000,14.13,14.13,14.09,14.09,784600,11074387,1515985320000
000001,SZSE,1,20180115,20180115,110300000,14.1,14.1,14.07,14.09,558966,7870187.62,1515985380000
000001,SZSE,1,20180115,20180115,110400000,14.08,14.08,14.07,14.07,547778,7709031.14,1515985440000
000001,SZSE,1,20180115,20180115,110500000,14.07,14.09,14.07,14.09,432200,6085106.94,1515985500000
000001,SZSE,1,20180115,20180115,110600000,14.09,14.12,14.08,14.12,735236,10367229.69,1515985560000
000001,SZSE,1,20180115,20180115,110700000,14.12,14.13,14.11,14.12,560200,7910651.11,1515985620000
000001,SZSE,1,20180115,20180115,110800000,14.11,14.11,14.1,14.1,366500,5169677,1515985680000
000001,SZSE,1,20180115,20180115,110900000,14.1,14.11,14.1,14.11,816220,11510276.26,1515985740000
000001,SZSE,1,20180115,20180115,111000000,14.11,14.12,14.1,14.12,704460,9939343.74,1515985800000
000001,SZSE,1,20180115,20180115,111100000,14.12,14.13,14.11,14.12,428557,6051934.84,1515985860000
000001,SZSE,1,20180115,20180115,111200000,14.13,14.13,14.12,14.12,754400,10656901.91,1515985920000
000001,SZSE,1,20180115,20180115,111300000,14.13,14.13,14.12,14.12,462100,6528042,1515985980000
000001,SZSE,1,20180115,20180115,111400000,14.13,14.14,14.12,14.14,1843200,26059854.06,1515986040000
000001,SZSE,1,20180115,20180115,111500000,14.14,14.16,14.14,14.15,978686,13845490.66,1515986100000
000001,SZSE,1,20180115,20180115,111600000,14.15,14.16,14.15,14.15,1253975,17753444.8,1515986160000
000001,SZSE,1,20180115,20180115,111700000,14.14,14.16,14.14,14.15,610400,8638400.6,1515986220000
000001,SZSE,1,20180115,20180115,111800000,14.15,14.16,14.15,14.15,705867,9988808.38,1515986280000
000001,SZSE,1,20180115,20180115,111900000,14.15,14.15,14.13,14.14,384760,5442303.86,1515986340000
000001,SZSE,1,20180115,20180115,112000000,14.14,14.15,14.14,14.14,430220,6085497.8,1515986400000
000001,SZSE,1,20180115,20180115,112100000,14.14,14.16,14.14,14.16,402895,5699669.62,1515986460000
000001,SZSE,1,20180115,20180115,112200000,14.15,14.17,14.15,14.17,1553543,22010736.88,1515986520000
000001,SZSE,1,20180115,20180115,112300000,14.17,14.21,14.17,14.2,2984274,42355405.6,1515986580000
000001,SZSE,1,20180115,20180115,112400000,14.21,14.23,14.21,14.22,952080,13541722.4,1515986640000
000001,SZSE,1,20180115,20180115,112500000,14.22,14.22,14.21,14.22,793500,11283235,1515986700000
000001,SZSE,1,20180115,20180115,112600000,14.22,14.23,14.2,14.2,1639100,23304797.4,1515986760000
000001,SZSE,1,20180115,20180115,112700000,14.2,14.21,14.19,14.19,704300,10004774,1515986820000
000001,SZSE,1,20180115,20180115,112800000,14.19,14.2,14.18,14.19,726596,10311013.28,1515986880000
000001,SZSE,1,20180115,20180115,112900000,14.19,14.19,14.18,14.18,596774,8465588.8,1515986940000
000001,SZSE,1,20180115,20180115,113000000,14.18,14.2,14.17,14.19,735306,10434869.08,1515987000000
000001,SZSE,1,20180115,20180115,130100000,14.19,14.2,14.16,14.17,2080169,29498935.16,1515992460000
000001,SZSE,1,20180115,20180115,130200000,14.17,14.18,14.16,14.16,534580,7574013,1515992520000
000001,SZSE,1,20180115,20180115,130300000,14.17,14.17,14.12,14.13,428820,6061627,1515992580000
000001,SZSE,1,20180115,20180115,130400000,14.13,14.13,14.12,14.12,817893,11557213.77,1515992640000
000001,SZSE,1,20180115,20180115,130500000,14.14,14.15,14.13,14.15,382480,5408841.8,1515992700000
000001,SZSE,1,20180115,20180115,130600000,14.16,14.18,14.14,14.17,450375,6376789.3,1515992760000
000001,SZSE,1,20180115,20180115,130700000,14.17,14.18,14.16,14.17,370200,5245692,1515992820000
000001,SZSE,1,20180115,20180115,130800000,14.17,14.18,14.16,14.16,394400,5587389,1515992880000
000001,SZSE,1,20180115,20180115,130900000,14.16,14.17,14.15,14.16,251240,3557625,1515992940000
000001,SZSE,1,20180115,20180115,131000000,14.17,14.17,14.16,14.16,582671,8251856.05,1515993000000
000001,SZSE,1,20180115,20180115,131100000,14.17,14.18,14.16,14.17,583220,8265127.2,1515993060000
000001,SZSE,1,20180115,20180115,131200000,14.17,14.19,14.17,14.19,494800,7014494,1515993120000
000001,SZSE,1,20180115,20180115,131300000,14.18,14.19,14.18,14.19,496382,7042243.76,1515993180000
000001,SZSE,1,20180115,20180115,131400000,14.18,14.19,14.18,14.18,645018,9149501.24,1515993240000
000001,SZSE,1,20180115,20180115,131500000,14.18,14.18,14.17,14.17,525600,7451520,1515993300000
000001,SZSE,1,20180115,20180115,131600000,14.18,14.18,14.16,14.17,632102,8954761.32,1515993360000
000001,SZSE,1,20180115,20180115,131700000,14.17,14.18,14.16,14.17,762271,10800887.56,1515993420000
000001,SZSE,1,20180115,20180115,131800000,14.18,14.18,14.17,14.18,725520,10282514.2,1515993480000
000001,SZSE,1,20180115,20180115,131900000,14.18,14.19,14.18,14.19,541300,7677885.4,1515993540000
000001,SZSE,1,20180115,20180115,132000000,14.19,14.19,14.18,14.19,1174114,16659638.78,1515993600000
000001,SZSE,1,20180115,20180115,132100000,14.19,14.2,14.19,14.19,1618686,22975126.05,1515993660000
000001,SZSE,1,20180115,20180115,132200000,14.19,14.23,14.19,14.23,1312605,18658589.18,1515993720000
000001,SZSE,1,20180115,20180115,132300000,14.23,14.25,14.22,14.25,1078197,15354974.98,1515993780000
000001,SZSE,1,20180115,20180115,132400000,14.24,14.25,14.23,14.24,693003,9871767.75,1515993840000
000001,SZSE,1,20180115,20180115,132500000,14.24,14.26,14.23,14.26,1804617,25705283.07,1515993900000
000001,SZSE,1,20180115,20180115,132600000,14.26,14.28,14.25,14.27,1391780,19862232.99,1515993960000
000001,SZSE,1,20180115,20180115,132700000,14.27,14.29,14.27,14.29,2455486,35091531.27,1515994020000
000001,SZSE,1,20180115,20180115,132800000,14.29,14.29,14.27,14.27,754200,10772896,1515994080000
000001,SZSE,1,20180115,20180115,132900000,14.28,14.29,14.28,14.29,820746,11726600.34,1515994140000
000001,SZSE,1,20180115,20180115,133000000,14.3,14.32,14.29,14.32,1160506,16599558.45,1515994200000
000001,SZSE,1,20180115,20180115,133100000,14.31,14.33,14.3,14.3,1525571,21844186.55,1515994260000
000001,SZSE,1,20180115,20180115,133200000,14.3,14.31,14.29,14.29,729490,10431317.1,1515994320000
000001,SZSE,1,20180115,20180115,133300000,14.29,14.29,14.26,14.26,720900,10287882.99,1515994380000
000001,SZSE,1,20180115,20180115,133400000,14.25,14.26,14.25,14.25,964030,13743630.5,1515994440000
000001,SZSE,1,20180115,20180115,133500000,14.25,14.26,14.23,14.23,470991,6710714.57,1515994500000
000001,SZSE,1,20180115,20180115,133600000,14.25,14.25,14.24,14.25,533640,7600995.2,1515994560000
000001,SZSE,1,20180115,20180115,133700000,14.25,14.25,14.24,14.25,475704,6776992.96,1515994620000
000001,SZSE,1,20180115,20180115,133800000,14.25,14.25,14.24,14.25,366300,5217056,1515994680000
000001,SZSE,1,20180115,20180115,133900000,14.25,14.25,14.23,14.25,524600,7469797.4,1515994740000
000001,SZSE,1,20180115,20180115,134000000,14.24,14.25,14.23,14.24,531740,7573376.6,1515994800000
000001,SZSE,1,20180115,20180115,134100000,14.24,14.24,14.21,14.22,1057418,15040570.14,1515994860000
000001,SZSE,1,20180115,20180115,134200000,14.21,14.21,14.18,14.18,1401140,19892476.4,1515994920000
000001,SZSE,1,20180115,20180115,134300000,14.17,14.17,14.13,14.13,1325294,18763935.85,1515994980000
000001,SZSE,1,20180115,20180115,134400000,14.12,14.13,14.1,14.12,2479988,35002866.6,1515995040000
000001,SZSE,1,20180115,20180115,134500000,14.12,14.15,14.11,14.15,906446,12807377.38,1515995100000
000001,SZSE,1,20180115,20180115,134600000,14.15,14.16,14.14,14.15,804596,11382800.48,1515995160000
000001,SZSE,1,20180115,20180115,134700000,14.15,14.15,14.12,14.12,717000,10135044.58,1515995220000
000001,SZSE,1,20180115,20180115,134800000,14.12,14.13,14.11,14.11,971258,13710604.96,1515995280000
000001,SZSE,1,20180115,20180115,134900000,14.11,14.12,14.1,14.11,1133291,15986206.1,1515995340000
000001,SZSE,1,20180115,20180115,135000000,14.11,14.15,14.11,14.15,758642,10722402.82,1515995400000
000001,SZSE,1,20180115,20180115,135100000,14.15,14.15,14.14,14.14,627640,8877154.6,1515995460000
000001,SZSE,1,20180115,20180115,135200000,14.14,14.16,14.14,14.15,708533,10024275.62,1515995520000
000001,SZSE,1,20180115,20180115,135300000,14.14,14.16,14.14,14.15,959640,13583089,1515995580000
000001,SZSE,1,20180115,20180115,135400000,14.15,14.2,14.15,14.2,1201316,17035990.1,1515995640000
000001,SZSE,1,20180115,20180115,135500000,14.22,14.26,14.22,14.24,1862211,26517244.23,1515995700000
000001,SZSE,1,20180115,20180115,135600000,14.24,14.25,14.19,14.2,1253776,17838854.82,1515995760000
000001,SZSE,1,20180115,20180115,135700000,14.18,14.21,14.18,14.2,743520,10553209.8,1515995820000
000001,SZSE,1,20180115,20180115,135800000,14.19,14.19,14.16,14.18,740517,10497208.83,1515995880000
000001,SZSE,1,20180115,20180115,135900000,14.17,14.19,14.16,14.17,933200,13229346,1515995940000
000001,SZSE,1,20180115,20180115,140000000,14.16,14.17,14.14,14.14,539420,7637202.2,1515996000000
000001,SZSE,1,20180115,20180115,140100000,14.15,14.17,14.14,14.15,485720,6874533,1515996060000
000001,SZSE,1,20180115,20180115,140200000,14.17,14.17,14.13,14.13,874665,12377795.19,1515996120000
000001,SZSE,1,20180115,20180115,140300000,14.13,14.13,14.11,14.11,641720,9060067,1515996180000
000001,SZSE,1,20180115,20180115,140400000,14.12,14.13,14.1,14.13,612135,8640732.05,1515996240000
000001,SZSE,1,20180115,20180115,140500000,14.13,14.16,14.12,14.16,751161,10623429.78,1515996300000
000001,SZSE,1,20180115,20180115,140600000,14.15,14.16,14.13,14.14,298839,4228382.24,1515996360000
000001,SZSE,1,20180115,20180115,140700000,14.13,14.13,14.11,14.12,518980,7329132.8,1515996420000
000001,SZSE,1,20180115,20180115,140800000,14.13,14.14,14.12,14.13,406580,5743164.6,1515996480000
000001,SZSE,1,20180115,20180115,140900000,14.13,14.16,14.13,14.15,642487,9089848.95,1515996540000
000001,SZSE,1,20180115,20180115,141000000,14.15,14.18,14.15,14.18,1107717,15703752.21,1515996600000
000001,SZSE,1,20180115,20180115,141100000,14.18,14.23,14.18,14.23,587802,8350679.8,1515996660000
000001,SZSE,1,20180115,20180115,141200000,14.23,14.23,14.19,14.2,868380,12339086,1515996720000
000001,SZSE,1,20180115,20180115,141300000,14.19,14.2,14.19,14.2,478200,6789537.93,1515996780000
000001,SZSE,1,20180115,20180115,141400000,14.2,14.21,14.19,14.19,788600,11196025,1515996840000
000001,SZSE,1,20180115,20180115,141500000,14.2,14.2,14.19,14.19,395520,5615091.8,1515996900000
000001,SZSE,1,20180115,20180115,141600000,14.2,14.2,14.19,14.2,588520,8353909.8,1515996960000
000001,SZSE,1,20180115,20180115,141700000,14.19,14.21,14.19,14.2,575023,8165800.4,1515997020000
000001,SZSE,1,20180115,20180115,141800000,14.2,14.21,14.19,14.2,903320,12829728,1515997080000
000001,SZSE,1,20180115,20180115,141900000,14.21,14.21,14.2,14.21,844660,11998331.8,1515997140000
000001,SZSE,1,20180115,20180115,142000000,14.2,14.21,14.2,14.21,597840,8492504,1515997200000
000001,SZSE,1,20180115,20180115,142100000,14.21,14.22,14.21,14.21,611900,8700251,1515997260000
000001,SZSE,1,20180115,20180115,142200000,14.22,14.23,14.21,14.23,481340,6847302.16,1515997320000
000001,SZSE,1,20180115,20180115,142300000,14.23,14.24,14.21,14.23,586800,8345320,1515997380000
000001,SZSE,1,20180115,20180115,142400000,14.22,14.22,14.2,14.2,716500,10179265,1515997440000
000001,SZSE,1,20180115,20180115,142500000,14.21,14.21,14.2,14.2,368220,5230944,1515997500000
000001,SZSE,1,20180115,20180115,142600000,14.21,14.23,14.21,14.23,611212,8688854.25,1515997560000
000001,SZSE,1,20180115,20180115,142700000,14.22,14.23,14.22,14.23,338700,4816791.88,1515997620000
000001,SZSE,1,20180115,20180115,142800000,14.22,14.23,14.22,14.22,557300,7926650,1515997680000
000001,SZSE,1,20180115,20180115,142900000,14.22,14.23,14.21,14.22,627200,8918491.6,1515997740000
000001,SZSE,1,20180115,20180115,143000000,14.22,14.25,14.22,14.24,1319308,18782852.04,1515997800000
000001,SZSE,1,20180115,20180115,143100000,14.25,14.25,14.23,14.23,1232772,17554889.56,1515997860000
000001,SZSE,1,20180115,20180115,143200000,14.23,14.23,14.22,14.23,488826,6955214.98,1515997920000
000001,SZSE,1,20180115,20180115,143300000,14.24,14.24,14.23,14.23,781600,11125752.6,1515997980000
000001,SZSE,1,20180115,20180115,143400000,14.23,14.25,14.23,14.25,990504,14109388.21,1515998040000
000001,SZSE,1,20180115,20180115,143500000,14.25,14.28,14.25,14.28,1709547,24392359.37,1515998100000
000001,SZSE,1,20180115,20180115,143600000,14.27,14.28,14.26,14.27,546609,7800856.72,1515998160000
000001,SZSE,1,20180115,20180115,143700000,14.26,14.26,14.22,14.23,435420,6203640.2,1515998220000
000001,SZSE,1,20180115,20180115,143800000,14.24,14.24,14.22,14.23,959980,13650923,1515998280000
000001,SZSE,1,20180115,20180115,143900000,14.23,14.23,14.2,14.21,569120,8089916.75,1515998340000
000001,SZSE,1,20180115,20180115,144000000,14.21,14.23,14.2,14.22,493700,7016874.81,1515998400000
000001,SZSE,1,20180115,20180115,144100000,14.22,14.22,14.21,14.22,549626,7812525.46,1515998460000
000001,SZSE,1,20180115,20180115,144200000,14.21,14.22,14.2,14.21,475435,6755252.35,1515998520000
000001,SZSE,1,20180115,20180115,144300000,14.21,14.22,14.2,14.21,675560,9598588.79,1515998580000
000001,SZSE,1,20180115,20180115,144400000,14.2,14.21,14.2,14.2,1311392,18624025.47,1515998640000
000001,SZSE,1,20180115,20180115,144500000,14.21,14.21,14.2,14.2,1127573,16014232.6,1515998700000
000001,SZSE,1,20180115,20180115,144600000,14.2,14.21,14.2,14.2,1297306,18422986.2,1515998760000
000001,SZSE,1,20180115,20180115,144700000,14.2,14.21,14.19,14.19,1246034,17692966.74,1515998820000
000001,SZSE,1,20180115,20180115,144800000,14.19,14.2,14.19,14.2,1601990,22741137.79,1515998880000
000001,SZSE,1,20180115,20180115,144900000,14.2,14.21,14.19,14.19,1113040,15804089.42,1515998940000
000001,SZSE,1,20180115,20180115,145000000,14.19,14.19,14.18,14.19,1323760,18783942.11,1515999000000
000001,SZSE,1,20180115,20180115,145100000,14.19,14.19,14.17,14.17,1355547,19217795.75,1515999060000
000001,SZSE,1,20180115,20180115,145200000,14.17,14.19,14.16,14.16,1110907,15746539.76,1515999120000
000001,SZSE,1,20180115,20180115,145300000,14.16,14.16,14.15,14.15,1077860,15257332.28,1515999180000
000001,SZSE,1,20180115,20180115,145400000,14.15,14.15,14.14,14.15,967300,13683813.76,1515999240000
000001,SZSE,1,20180115,20180115,145500000,14.14,14.18,14.14,14.18,1489294,21095509.77,1515999300000
000001,SZSE,1,20180115,20180115,145600000,14.18,14.21,14.17,14.21,3104820,44062200.01,1515999360000
000001,SZSE,1,20180115,20180115,145700000,14.21,14.21,14.19,14.21,1835140,26065271.5,1515999420000
000001,SZSE,1,20180115,20180115,145800000,14.2,14.2,14.2,14.2,96100,1365144,1515999480000
000001,SZSE,1,20180115,20180115,145900000,14.2,14.2,14.2,14.2,0,0,1515999540000
000001,SZSE,1,20180115,20180115,150000000,14.2,14.2,14.2,14.2,3987300,56619660,1515999600000
000001,SZSE,1,20180116,20180116,93100000,14.18,14.18,14.15,14.16,2376704,33645189.22,1516066260000
000001,SZSE,1,20180116,20180116,93200000,14.17,14.22,14.16,14.22,1501763,21311719.3,1516066320000
000001,SZSE,1,20180116,20180116,93300000,14.23,14.33,14.23,14.31,2926116,41801477.2,1516066380000
000001,SZSE,1,20180116,20180116,93400000,14.33,14.35,14.3,14.3,3047898,43651945.06,1516066440000
000001,SZSE,1,20180116,20180116,93500000,14.3,14.31,14.25,14.27,1653904,23623078.98,1516066500000
000001,SZSE,1,20180116,20180116,93600000,14.26,14.32,14.26,14.32,1634112,23338985.94,1516066560000
000001,SZSE,1,20180116,20180116,93700000,14.32,14.37,14.32,14.37,2076600,29805274.6,1516066620000
000001,SZSE,1,20180116,20180116,93800000,14.36,14.37,14.32,14.34,3137094,45004245.04,1516066680000
000001,SZSE,1,20180116,20180116,93900000,14.33,14.33,14.3,14.31,1896726,27152613.28,1516066740000
000001,SZSE,1,20180116,20180116,94000000,14.31,14.32,14.3,14.31,1551420,22204574,1516066800000
000001,SZSE,1,20180116,20180116,94100000,14.3,14.31,14.26,14.26,1872588,26760109.28,1516066860000
000001,SZSE,1,20180116,20180116,94200000,14.26,14.26,14.17,14.17,1289400,18319574.31,1516066920000
000001,SZSE,1,20180116,20180116,94300000,14.18,14.2,14.15,14.18,2267979,32159791.4,1516066980000
000001,SZSE,1,20180116,20180116,94400000,14.17,14.17,14.02,14.05,3863396,54420548.8,1516067040000
000001,SZSE,1,20180116,20180116,94500000,14.03,14.07,14.03,14.07,2954600,41523045.6,1516067100000
000001,SZSE,1,20180116,20180116,94600000,14.05,14.09,14.05,14.08,2286336,32156340.32,1516067160000
000001,SZSE,1,20180116,20180116,94700000,14.11,14.12,14.08,14.11,1455700,20538652.2,1516067220000
000001,SZSE,1,20180116,20180116,94800000,14.1,14.11,14.09,14.1,1350120,19029764.8,1516067280000
000001,SZSE,1,20180116,20180116,94900000,14.1,14.1,14.07,14.09,1918640,27022187.8,1516067340000
000001,SZSE,1,20180116,20180116,95000000,14.09,14.15,14.09,14.14,929722,13127398.58,1516067400000
000001,SZSE,1,20180116,20180116,95100000,14.14,14.2,14.14,14.2,1643742,23298548.78,1516067460000
000001,SZSE,1,20180116,20180116,95200000,14.22,14.22,14.2,14.2,2027376,28810127.32,1516067520000
000001,SZSE,1,20180116,20180116,95300000,14.21,14.21,14.17,14.18,1739800,24695528.16,1516067580000
000001,SZSE,1,20180116,20180116,95400000,14.17,14.18,14.17,14.17,907700,12863858,1516067640000
000001,SZSE,1,20180116,20180116,95500000,14.16,14.18,14.16,14.17,792257,11227699.39,1516067700000
000001,SZSE,1,20180116,20180116,95600000,14.18,14.18,14.12,14.13,1528043,21629747.31,1516067760000
000001,SZSE,1,20180116,20180116,95700000,14.12,14.14,14.11,14.11,758700,10711824,1516067820000
000001,SZSE,1,20180116,20180116,95800000,14.12,14.15,14.1,14.15,1053532,14879007.6,1516067880000
000001,SZSE,1,20180116,20180116,95900000,14.14,14.15,14.12,14.12,1402980,19822783.6,1516067940000
000001,SZSE,1,20180116,20180116,100000000,14.12,14.15,14.11,14.13,763820,10783921.4,1516068000000
000001,SZSE,1,20180116,20180116,100100000,14.14,14.15,14.12,14.12,573400,8104327,1516068060000
000001,SZSE,1,20180116,20180116,100200000,14.13,14.13,14.11,14.11,719480,10153913.28,1516068120000
000001,SZSE,1,20180116,20180116,100300000,14.11,14.11,14.07,14.07,2090088,29442657.68,1516068180000
000001,SZSE,1,20180116,20180116,100400000,14.07,14.09,14.06,14.09,831232,11700298.32,1516068240000
000001,SZSE,1,20180116,20180116,100500000,14.09,14.13,14.08,14.12,592960,8360896,1516068300000
000001,SZSE,1,20180116,20180116,100600000,14.13,14.15,14.12,14.15,517600,7317526.57,1516068360000
000001,SZSE,1,20180116,20180116,100700000,14.14,14.17,14.14,14.16,2116100,29952914.74,1516068420000
000001,SZSE,1,20180116,20180116,100800000,14.17,14.17,14.14,14.15,952200,13481850.8,1516068480000
000001,SZSE,1,20180116,20180116,100900000,14.15,14.16,14.15,14.16,554600,7850129,1516068540000
000001,SZSE,1,20180116,20180116,101000000,14.15,14.15,14.14,14.15,328000,4640594,1516068600000
000001,SZSE,1,20180116,20180116,101100000,14.15,14.17,14.14,14.15,952780,13489597.8,1516068660000
000001,SZSE,1,20180116,20180116,101200000,14.15,14.15,14.12,14.13,968820,13700453.8,1516068720000
000001,SZSE,1,20180116,20180116,101300000,14.14,14.14,14.13,14.13,475464,6719080.32,1516068780000
000001,SZSE,1,20180116,20180116,101400000,14.14,14.14,14.13,14.13,455700,6441778,1516068840000
000001,SZSE,1,20180116,20180116,101500000,14.13,14.16,14.13,14.16,438780,6207003.2,1516068900000
000001,SZSE,1,20180116,20180116,101600000,14.16,14.17,14.15,14.16,363900,5153791,1516068960000
000001,SZSE,1,20180116,20180116,101700000,14.17,14.18,14.16,14.18,481784,6828190.44,1516069020000
000001,SZSE,1,20180116,20180116,101800000,14.18,14.18,14.17,14.17,789260,11186899.6,1516069080000
000001,SZSE,1,20180116,20180116,101900000,14.17,14.19,14.15,14.16,505575,7162273,1516069140000
000001,SZSE,1,20180116,20180116,102000000,14.17,14.2,14.16,14.2,1087888,15435633.92,1516069200000
000001,SZSE,1,20180116,20180116,102100000,14.19,14.25,14.19,14.24,1204480,17133718.4,1516069260000
000001,SZSE,1,20180116,20180116,102200000,14.25,14.25,14.21,14.22,1549640,22055052.4,1516069320000
000001,SZSE,1,20180116,20180116,102300000,14.23,14.23,14.22,14.22,966900,13753980,1516069380000
000001,SZSE,1,20180116,20180116,102400000,14.22,14.22,14.2,14.21,1401900,19930187.98,1516069440000
000001,SZSE,1,20180116,20180116,102500000,14.21,14.23,14.2,14.22,715500,10169885.2,1516069500000
000001,SZSE,1,20180116,20180116,102600000,14.22,14.23,14.21,14.22,329760,4690095.6,1516069560000
000001,SZSE,1,20180116,20180116,102700000,14.23,14.3,14.23,14.3,1564279,22312921.13,1516069620000
000001,SZSE,1,20180116,20180116,102800000,14.3,14.31,14.25,14.25,2338200,33392873.02,1516069680000
000001,SZSE,1,20180116,20180116,102900000,14.26,14.28,14.25,14.26,1350438,19261836.12,1516069740000
000001,SZSE,1,20180116,20180116,103000000,14.28,14.28,14.25,14.28,1128562,16103854.16,1516069800000
000001,SZSE,1,20180116,20180116,103100000,14.28,14.29,14.26,14.26,1094100,15627171.77,1516069860000
000001,SZSE,1,20180116,20180116,103200000,14.27,14.27,14.24,14.26,1102220,15712717.2,1516069920000
000001,SZSE,1,20180116,20180116,103300000,14.27,14.3,14.24,14.29,1634999,23330546.45,1516069980000
000001,SZSE,1,20180116,20180116,103400000,14.29,14.3,14.29,14.3,1689600,24154610,1516070040000
000001,SZSE,1,20180116,20180116,103500000,14.29,14.3,14.27,14.28,1283200,18332096.6,1516070100000
000001,SZSE,1,20180116,20180116,103600000,14.3,14.3,14.28,14.28,1327880,18976764.39,1516070160000
000001,SZSE,1,20180116,20180116,103700000,14.29,14.29,14.27,14.27,479720,6850126.6,1516070220000
000001,SZSE,1,20180116,20180116,103800000,14.28,14.29,14.28,14.28,432160,6171087.2,1516070280000
000001,SZSE,1,20180116,20180116,103900000,14.28,14.29,14.26,14.28,542900,7751339,1516070340000
000001,SZSE,1,20180116,20180116,104000000,14.28,14.28,14.26,14.26,485100,6919941,1516070400000
000001,SZSE,1,20180116,20180116,104100000,14.25,14.29,14.24,14.27,748500,10685323.54,1516070460000
000001,SZSE,1,20180116,20180116,104200000,14.27,14.29,14.27,14.28,476400,6805252,1516070520000
000001,SZSE,1,20180116,20180116,104300000,14.28,14.3,14.28,14.3,429200,6133665.29,1516070580000
000001,SZSE,1,20180116,20180116,104400000,14.29,14.3,14.28,14.28,334140,4773583.2,1516070640000
000001,SZSE,1,20180116,20180116,104500000,14.28,14.3,14.28,14.3,1096446,15676872.2,1516070700000
000001,SZSE,1,20180116,20180116,104600000,14.3,14.32,14.29,14.3,1593200,22799682.72,1516070760000
000001,SZSE,1,20180116,20180116,104700000,14.3,14.3,14.29,14.3,764000,10920450.8,1516070820000
000001,SZSE,1,20180116,20180116,104800000,14.29,14.31,14.29,14.3,1079840,15441754.2,1516070880000
000001,SZSE,1,20180116,20180116,104900000,14.31,14.32,14.3,14.32,910880,13035789.88,1516070940000
000001,SZSE,1,20180116,20180116,105000000,14.31,14.31,14.3,14.3,521540,7460776.4,1516071000000
000001,SZSE,1,20180116,20180116,105100000,14.3,14.31,14.29,14.3,501183,7167383.9,1516071060000
000001,SZSE,1,20180116,20180116,105200000,14.3,14.31,14.29,14.31,837617,11978622.27,1516071120000
000001,SZSE,1,20180116,20180116,105300000,14.3,14.31,14.28,14.28,887900,12691503,1516071180000
000001,SZSE,1,20180116,20180116,105400000,14.29,14.29,14.22,14.26,869100,12394282.52,1516071240000
000001,SZSE,1,20180116,20180116,105500000,14.24,14.27,14.24,14.27,850100,12122552,1516071300000
000001,SZSE,1,20180116,20180116,105600000,14.27,14.28,14.27,14.27,936248,13363991.96,1516071360000
000001,SZSE,1,20180116,20180116,105700000,14.27,14.28,14.27,14.27,517002,7380131.54,1516071420000
000001,SZSE,1,20180116,20180116,105800000,14.28,14.3,14.26,14.29,806850,11525645.96,1516071480000
000001,SZSE,1,20180116,20180116,105900000,14.29,14.31,14.29,14.3,786500,11249641.18,1516071540000
000001,SZSE,1,20180116,20180116,110000000,14.29,14.3,14.29,14.3,414700,5928269,1516071600000
000001,SZSE,1,20180116,20180116,110100000,14.29,14.3,14.28,14.29,554340,7921605.6,1516071660000
000001,SZSE,1,20180116,20180116,110200000,14.29,14.3,14.28,14.29,311760,4456173.4,1516071720000
000001,SZSE,1,20180116,20180116,110300000,14.29,14.3,14.28,14.28,526500,7523119.8,1516071780000
000001,SZSE,1,20180116,20180116,110400000,14.28,14.28,14.26,14.28,495200,7068313,1516071840000
000001,SZSE,1,20180116,20180116,110500000,14.26,14.28,14.24,14.25,1085600,15473187,1516071900000
000001,SZSE,1,20180116,20180116,110600000,14.25,14.26,14.23,14.25,545560,7771109.41,1516071960000
000001,SZSE,1,20180116,20180116,110700000,14.24,14.27,14.24,14.27,566000,8070705.99,1516072020000
000001,SZSE,1,20180116,20180116,110800000,14.27,14.28,14.25,14.25,341200,4868079,1516072080000
000001,SZSE,1,20180116,20180116,110900000,14.25,14.27,14.23,14.25,979700,13953668.98,1516072140000
000001,SZSE,1,20180116,20180116,111000000,14.25,14.26,14.24,14.24,526700,7503816.8,1516072200000
000001,SZSE,1,20180116,20180116,111100000,14.25,14.27,14.25,14.27,693040,9879602.4,1516072260000
000001,SZSE,1,20180116,20180116,111200000,14.27,14.27,14.24,14.25,688826,9816957.44,1516072320000
000001,SZSE,1,20180116,20180116,111300000,14.25,14.26,14.25,14.26,498200,7101214,1516072380000
000001,SZSE,1,20180116,20180116,111400000,14.26,14.27,14.25,14.26,422700,6027878,1516072440000
000001,SZSE,1,20180116,20180116,111500000,14.27,14.28,14.26,14.27,441800,6302798.88,1516072500000
000001,SZSE,1,20180116,20180116,111600000,14.27,14.27,14.23,14.24,768234,10948215.16,1516072560000
000001,SZSE,1,20180116,20180116,111700000,14.24,14.24,14.2,14.2,1433939,20381302.97,1516072620000
000001,SZSE,1,20180116,20180116,111800000,14.19,14.19,14.17,14.18,686320,9730852.94,1516072680000
000001,SZSE,1,20180116,20180116,111900000,14.18,14.2,14.17,14.18,516746,7327271.28,1516072740000
000001,SZSE,1,20180116,20180116,112000000,14.19,14.21,14.18,14.21,425500,6038919,1516072800000
000001,SZSE,1,20180116,20180116,112100000,14.21,14.21,14.18,14.21,675995,9596800,1516072860000
000001,SZSE,1,20180116,20180116,112200000,14.21,14.22,14.19,14.21,383400,5446692.1,1516072920000
000001,SZSE,1,20180116,20180116,112300000,14.2,14.22,14.19,14.19,280700,3986455.8,1516072980000
000001,SZSE,1,20180116,20180116,112400000,14.2,14.22,14.19,14.21,695100,9876635.8,1516073040000
000001,SZSE,1,20180116,20180116,112500000,14.21,14.25,14.2,14.23,409300,5821482.54,1516073100000
000001,SZSE,1,20180116,20180116,112600000,14.22,14.27,14.22,14.23,838700,11952238.86,1516073160000
000001,SZSE,1,20180116,20180116,112700000,14.24,14.28,14.23,14.23,1035300,14763018.63,1516073220000
000001,SZSE,1,20180116,20180116,112800000,14.24,14.26,14.22,14.26,615240,8769364.41,1516073280000
000001,SZSE,1,20180116,20180116,112900000,14.25,14.27,14.22,14.23,390000,5554418,1516073340000
000001,SZSE,1,20180116,20180116,113000000,14.23,14.26,14.21,14.25,480100,6835206,1516073400000
000001,SZSE,1,20180116,20180116,130100000,14.27,14.29,14.25,14.29,1445440,20632614.6,1516078860000
000001,SZSE,1,20180116,20180116,130200000,14.29,14.29,14.27,14.27,308140,4401232.6,1516078920000
000001,SZSE,1,20180116,20180116,130300000,14.3,14.31,14.26,14.3,1539205,22007987.78,1516078980000
000001,SZSE,1,20180116,20180116,130400000,14.3,14.31,14.27,14.28,333400,4765384,1516079040000
000001,SZSE,1,20180116,20180116,130500000,14.29,14.31,14.28,14.29,655720,9375268.02,1516079100000
000001,SZSE,1,20180116,20180116,130600000,14.3,14.3,14.29,14.29,211020,3016332.22,1516079160000
000001,SZSE,1,20180116,20180116,130700000,14.28,14.3,14.28,14.29,594400,8494682,1516079220000
000001,SZSE,1,20180116,20180116,130800000,14.3,14.31,14.28,14.29,354180,5063459.4,1516079280000
000001,SZSE,1,20180116,20180116,130900000,14.28,14.3,14.28,14.28,400200,5718108.76,1516079340000
000001,SZSE,1,20180116,20180116,131000000,14.3,14.3,14.28,14.28,266020,3800014.6,1516079400000
000001,SZSE,1,20180116,20180116,131100000,14.28,14.3,14.28,14.28,384180,5486740.97,1516079460000
000001,SZSE,1,20180116,20180116,131200000,14.28,14.29,14.27,14.28,386811,5524344.86,1516079520000
000001,SZSE,1,20180116,20180116,131300000,14.27,14.28,14.24,14.24,627716,8953481.36,1516079580000
000001,SZSE,1,20180116,20180116,131400000,14.24,14.27,14.23,14.25,473900,6754645.2,1516079640000
000001,SZSE,1,20180116,20180116,131500000,14.25,14.29,14.25,14.26,260595,3718714.75,1516079700000
000001,SZSE,1,20180116,20180116,131600000,14.27,14.28,14.25,14.26,348000,4962937.1,1516079760000
000001,SZSE,1,20180116,20180116,131700000,14.28,14.28,14.25,14.25,292944,4179770.44,1516079820000
000001,SZSE,1,20180116,20180116,131800000,14.27,14.28,14.25,14.26,375706,5360201.44,1516079880000
000001,SZSE,1,20180116,20180116,131900000,14.25,14.29,14.25,14.26,520504,7428300,1516079940000
000001,SZSE,1,20180116,20180116,132000000,14.28,14.29,14.25,14.28,427500,6101477.4,1516080000000
000001,SZSE,1,20180116,20180116,132100000,14.28,14.29,14.25,14.26,611922,8730652.32,1516080060000
000001,SZSE,1,20180116,20180116,132200000,14.26,14.29,14.26,14.28,650400,9288348,1516080120000
000001,SZSE,1,20180116,20180116,132300000,14.28,14.3,14.25,14.25,597308,8529424.28,1516080180000
000001,SZSE,1,20180116,20180116,132400000,14.27,14.29,14.26,14.27,490132,6995104.36,1516080240000
000001,SZSE,1,20180116,20180116,132500000,14.27,14.28,14.25,14.28,1056600,15068069,1516080300000
000001,SZSE,1,20180116,20180116,132600000,14.28,14.28,14.23,14.26,1556600,22189790.73,1516080360000
000001,SZSE,1,20180116,20180116,132700000,14.25,14.29,14.25,14.28,687540,9811705,1516080420000
000001,SZSE,1,20180116,20180116,132800000,14.29,14.29,14.28,14.29,1039880,14851788.2,1516080480000
000001,SZSE,1,20180116,20180116,132900000,14.29,14.29,14.26,14.29,1081360,15444560.8,1516080540000
000001,SZSE,1,20180116,20180116,133000000,14.27,14.29,14.26,14.26,405200,5784541.4,1516080600000
000001,SZSE,1,20180116,20180116,133100000,14.27,14.28,14.26,14.28,574864,8205962.64,1516080660000
000001,SZSE,1,20180116,20180116,133200000,14.27,14.29,14.26,14.27,329200,4699760,1516080720000
000001,SZSE,1,20180116,20180116,133300000,14.28,14.29,14.27,14.28,296400,4232670,1516080780000
000001,SZSE,1,20180116,20180116,133400000,14.28,14.28,14.25,14.25,445416,6351149.16,1516080840000
000001,SZSE,1,20180116,20180116,133500000,14.24,14.25,14.22,14.22,569600,8107845,1516080900000
000001,SZSE,1,20180116,20180116,133600000,14.22,14.25,14.22,14.24,499700,7110517,1516080960000
000001,SZSE,1,20180116,20180116,133700000,14.23,14.26,14.23,14.26,379500,5404774.99,1516081020000
000001,SZSE,1,20180116,20180116,133800000,14.26,14.27,14.25,14.25,371300,5293517,1516081080000
000001,SZSE,1,20180116,20180116,133900000,14.26,14.26,14.23,14.24,472188,6725370.79,1516081140000
000001,SZSE,1,20180116,20180116,134000000,14.24,14.25,14.23,14.24,556200,7917679.32,1516081200000
000001,SZSE,1,20180116,20180116,134100000,14.24,14.26,14.23,14.26,953577,13584478.56,1516081260000
000001,SZSE,1,20180116,20180116,134200000,14.25,14.27,14.25,14.25,1408220,20071627,1516081320000
000001,SZSE,1,20180116,20180116,134300000,14.26,14.27,14.25,14.26,544100,7758323,1516081380000
000001,SZSE,1,20180116,20180116,134400000,14.26,14.31,14.26,14.31,4364746,62380424.44,1516081440000
000001,SZSE,1,20180116,20180116,134500000,14.31,14.33,14.3,14.3,3599582,51534306.88,1516081500000
000001,SZSE,1,20180116,20180116,134600000,14.3,14.32,14.3,14.3,945100,13523567.76,1516081560000
000001,SZSE,1,20180116,20180116,134700000,14.32,14.32,14.27,14.28,1631200,23313557.32,1516081620000
000001,SZSE,1,20180116,20180116,134800000,14.28,14.29,14.27,14.29,1424752,20348965.88,1516081680000
000001,SZSE,1,20180116,20180116,134900000,14.28,14.3,14.25,14.28,2339700,33387868.76,1516081740000
000001,SZSE,1,20180116,20180116,135000000,14.26,14.26,14.2,14.21,2303495,32787038.38,1516081800000
000001,SZSE,1,20180116,20180116,135100000,14.21,14.21,14.19,14.2,2505500,35579640.4,1516081860000
000001,SZSE,1,20180116,20180116,135200000,14.2,14.21,14.2,14.21,824400,11708686,1516081920000
000001,SZSE,1,20180116,20180116,135300000,14.2,14.21,14.19,14.19,688960,9783709.4,1516081980000
000001,SZSE,1,20180116,20180116,135400000,14.19,14.2,14.19,14.19,1151240,16338360.6,1516082040000
000001,SZSE,1,20180116,20180116,135500000,14.19,14.2,14.18,14.2,1011480,14357403.4,1516082100000
000001,SZSE,1,20180116,20180116,135600000,14.2,14.2,14.19,14.19,582420,8268420.8,1516082160000
000001,SZSE,1,20180116,20180116,135700000,14.2,14.2,14.19,14.2,579980,8231968,1516082220000
000001,SZSE,1,20180116,20180116,135800000,14.2,14.2,14.19,14.19,520540,7384806.2,1516082280000
000001,SZSE,1,20180116,20180116,135900000,14.19,14.21,14.19,14.2,625409,8881942.8,1516082340000
000001,SZSE,1,20180116,20180116,140000000,14.2,14.22,14.2,14.21,553850,7869526,1516082400000
000001,SZSE,1,20180116,20180116,140100000,14.2,14.22,14.2,14.21,631240,8965029,1516082460000
000001,SZSE,1,20180116,20180116,140200000,14.21,14.22,14.2,14.21,609810,8661896.6,1516082520000
000001,SZSE,1,20180116,20180116,140300000,14.2,14.21,14.18,14.19,648100,9198140,1516082580000
000001,SZSE,1,20180116,20180116,140400000,14.18,14.19,14.17,14.17,1429360,20265890.2,1516082640000
000001,SZSE,1,20180116,20180116,140500000,14.18,14.18,14.16,14.17,488000,6913716,1516082700000
000001,SZSE,1,20180116,20180116,140600000,14.16,14.17,14.16,14.17,653700,9257935,1516082760000
000001,SZSE,1,20180116,20180116,140700000,14.17,14.18,14.16,14.17,349300,4948645,1516082820000
000001,SZSE,1,20180116,20180116,140800000,14.17,14.18,14.16,14.16,444400,6294717,1516082880000
000001,SZSE,1,20180116,20180116,140900000,14.16,14.18,14.16,14.18,358740,5082773.1,1516082940000
000001,SZSE,1,20180116,20180116,141000000,14.18,14.19,14.17,14.18,447170,6342000.9,1516083000000
000001,SZSE,1,20180116,20180116,141100000,14.18,14.19,14.18,14.19,358000,5078263,1516083060000
000001,SZSE,1,20180116,20180116,141200000,14.19,14.2,14.19,14.2,652820,9267861.6,1516083120000
000001,SZSE,1,20180116,20180116,141300000,14.2,14.22,14.2,14.21,356500,5066808,1516083180000
000001,SZSE,1,20180116,20180116,141400000,14.22,14.23,14.2,14.21,373300,5305464,1516083240000
000001,SZSE,1,20180116,20180116,141500000,14.2,14.21,14.2,14.21,327250,4648426.5,1516083300000
000001,SZSE,1,20180116,20180116,141600000,14.21,14.24,14.21,14.24,384225,5467635.75,1516083360000
000001,SZSE,1,20180116,20180116,141700000,14.23,14.24,14.22,14.24,250400,3563821,1516083420000
000001,SZSE,1,20180116,20180116,141800000,14.23,14.24,14.23,14.24,239800,3413375,1516083480000
000001,SZSE,1,20180116,20180116,141900000,14.23,14.24,14.21,14.21,258500,3676337,1516083540000
000001,SZSE,1,20180116,20180116,142000000,14.21,14.23,14.2,14.22,378240,5373799.8,1516083600000
000001,SZSE,1,20180116,20180116,142100000,14.22,14.26,14.22,14.25,693000,9874828.2,1516083660000
000001,SZSE,1,20180116,20180116,142200000,14.24,14.26,14.24,14.25,375744,5354333.92,1516083720000
000001,SZSE,1,20180116,20180116,142300000,14.25,14.25,14.2,14.21,813256,11561746.28,1516083780000
000001,SZSE,1,20180116,20180116,142400000,14.22,14.23,14.21,14.21,614700,8737602,1516083840000
000001,SZSE,1,20180116,20180116,142500000,14.2,14.22,14.19,14.2,974500,13836838,1516083900000
000001,SZSE,1,20180116,20180116,142600000,14.19,14.2,14.18,14.18,584500,8294661,1516083960000
000001,SZSE,1,20180116,20180116,142700000,14.19,14.2,14.18,14.2,302040,4287286.6,1516084020000
000001,SZSE,1,20180116,20180116,142800000,14.19,14.2,14.19,14.19,333400,4732841,1516084080000
000001,SZSE,1,20180116,20180116,142900000,14.2,14.2,14.18,14.18,582640,8265806.8,1516084140000
000001,SZSE,1,20180116,20180116,143000000,14.18,14.2,14.18,14.19,484040,6871418.6,1516084200000
000001,SZSE,1,20180116,20180116,143100000,14.2,14.22,14.19,14.19,633580,8998151.2,1516084260000
000001,SZSE,1,20180116,20180116,143200000,14.2,14.2,14.19,14.19,665700,9451196,1516084320000
000001,SZSE,1,20180116,20180116,143300000,14.19,14.2,14.19,14.19,389400,5527649,1516084380000
000001,SZSE,1,20180116,20180116,143400000,14.19,14.2,14.19,14.19,471200,6688838,1516084440000
000001,SZSE,1,20180116,20180116,143500000,14.19,14.2,14.19,14.19,1256300,17834440,1516084500000
000001,SZSE,1,20180116,20180116,143600000,14.18,14.2,14.18,14.2,479363,6805392.97,1516084560000
000001,SZSE,1,20180116,20180116,143700000,14.2,14.2,14.19,14.2,1207854,17145686.26,1516084620000
000001,SZSE,1,20180116,20180116,143800000,14.2,14.2,14.19,14.2,465900,6614662,1516084680000
000001,SZSE,1,20180116,20180116,143900000,14.2,14.2,14.19,14.2,546940,7764619.6,1516084740000
000001,SZSE,1,20180116,20180116,144000000,14.2,14.2,14.19,14.19,1538943,21843595.76,1516084800000
000001,SZSE,1,20180116,20180116,144100000,14.2,14.25,14.19,14.25,2114781,30054063.81,1516084860000
000001,SZSE,1,20180116,20180116,144200000,14.25,14.26,14.23,14.23,863700,12305493.06,1516084920000
000001,SZSE,1,20180116,20180116,144300000,14.24,14.27,14.23,14.26,741598,10567574.78,1516084980000
000001,SZSE,1,20180116,20180116,144400000,14.27,14.29,14.26,14.29,1192100,17015323.11,1516085040000
000001,SZSE,1,20180116,20180116,144500000,14.29,14.31,14.28,14.3,2550100,36454554.71,1516085100000
000001,SZSE,1,20180116,20180116,144600000,14.3,14.3,14.27,14.27,1627900,23261816,1516085160000
000001,SZSE,1,20180116,20180116,144700000,14.27,14.27,14.23,14.26,1312405,18703069.3,1516085220000
000001,SZSE,1,20180116,20180116,144800000,14.25,14.28,14.25,14.28,1395155,19910852,1516085280000
000001,SZSE,1,20180116,20180116,144900000,14.29,14.3,14.28,14.29,2818860,40292229.23,1516085340000
000001,SZSE,1,20180116,20180116,145000000,14.3,14.3,14.28,14.29,1243024,17755407.12,1516085400000
000001,SZSE,1,20180116,20180116,145100000,14.29,14.3,14.28,14.3,1242500,17750819,1516085460000
000001,SZSE,1,20180116,20180116,145200000,14.29,14.3,14.27,14.29,1207800,17252382.36,1516085520000
000001,SZSE,1,20180116,20180116,145300000,14.27,14.3,14.27,14.28,814700,11633181.16,1516085580000
000001,SZSE,1,20180116,20180116,145400000,14.27,14.3,14.26,14.29,1278383,18249478.3,1516085640000
000001,SZSE,1,20180116,20180116,145500000,14.28,14.3,14.28,14.29,1496580,21389818.98,1516085700000
000001,SZSE,1,20180116,20180116,145600000,14.3,14.34,14.29,14.34,4020854,57576433.42,1516085760000
000001,SZSE,1,20180116,20180116,145700000,14.33,14.34,14.32,14.33,1396660,20018734.14,1516085820000
000001,SZSE,1,20180116,20180116,145800000,14.33,14.33,14.33,14.33,464400,6658784.4,1516085880000
000001,SZSE,1,20180116,20180116,145900000,14.33,14.33,14.33,14.33,0,0,1516085940000
000001,SZSE,1,20180116,20180116,150000000,14.2,14.2,14.2,14.2,13997340,198762228,1516086000000
000001,SZSE,1,20180117,20180117,93100000,14.34,14.5,14.34,14.47,6309372,90959861.4,1516152660000
000001,SZSE,1,20180117,20180117,93200000,14.48,14.51,14.45,14.47,3949180,57159336.25,1516152720000
000001,SZSE,1,20180117,20180117,93300000,14.47,14.64,14.47,14.64,4584220,66688537,1516152780000
000001,SZSE,1,20180117,20180117,93400000,14.63,14.65,14.53,14.57,4017700,58728077.72,1516152840000
000001,SZSE,1,20180117,20180117,93500000,14.54,14.59,14.5,14.55,3497080,50840993.2,1516152900000
000001,SZSE,1,20180117,20180117,93600000,14.56,14.6,14.55,14.59,3354215,48883312.68,1516152960000
000001,SZSE,1,20180117,20180117,93700000,14.6,14.66,14.6,14.64,3987400,58374206,1516153020000
000001,SZSE,1,20180117,20180117,93800000,14.65,14.65,14.53,14.55,3971420,57999849.2,1516153080000
000001,SZSE,1,20180117,20180117,93900000,14.53,14.64,14.53,14.64,2989060,43598143.32,1516153140000
000001,SZSE,1,20180117,20180117,94000000,14.62,14.62,14.6,14.61,3979852,58116512.71,1516153200000
000001,SZSE,1,20180117,20180117,94100000,14.61,14.62,14.6,14.62,2879781,42068652.47,1516153260000
000001,SZSE,1,20180117,20180117,94200000,14.62,14.72,14.61,14.72,4053786,59419832.32,1516153320000
000001,SZSE,1,20180117,20180117,94300000,14.74,14.76,14.71,14.71,4762722,70171523.44,1516153380000
000001,SZSE,1,20180117,20180117,94400000,14.69,14.71,14.65,14.67,3508400,51547668.4,1516153440000
000001,SZSE,1,20180117,20180117,94500000,14.65,14.67,14.63,14.63,2672200,39143619.4,1516153500000
000001,SZSE,1,20180117,20180117,94600000,14.64,14.65,14.62,14.65,2057620,30113783.5,1516153560000
000001,SZSE,1,20180117,20180117,94700000,14.65,14.68,14.64,14.66,3099155,45406480.77,1516153620000
000001,SZSE,1,20180117,20180117,94800000,14.65,14.66,14.62,14.63,2130305,31195349.39,1516153680000
000001,SZSE,1,20180117,20180117,94900000,14.62,14.62,14.49,14.5,2905816,42278526.63,1516153740000
000001,SZSE,1,20180117,20180117,95000000,14.48,14.48,14.45,14.48,3745787,54202470.7,1516153800000
000001,SZSE,1,20180117,20180117,95100000,14.48,14.48,14.46,14.48,2862602,41428785.87,1516153860000
000001,SZSE,1,20180117,20180117,95200000,14.48,14.54,14.48,14.53,1182860,17154960,1516153920000
000001,SZSE,1,20180117,20180117,95300000,14.52,14.53,14.46,14.46,2497600,36199898.76,1516153980000
000001,SZSE,1,20180117,20180117,95400000,14.45,14.45,14.36,14.37,3586056,51619771.15,1516154040000
000001,SZSE,1,20180117,20180117,95500000,14.36,14.41,14.36,14.41,2673392,38416015.76,1516154100000
000001,SZSE,1,20180117,20180117,95600000,14.41,14.49,14.41,14.47,1578100,22818908.54,1516154160000
000001,SZSE,1,20180117,20180117,95700000,14.47,14.51,14.47,14.51,1659661,24048243.07,1516154220000
000001,SZSE,1,20180117,20180117,95800000,14.51,14.53,14.49,14.49,1374700,19952210.2,1516154280000
000001,SZSE,1,20180117,20180117,95900000,14.49,14.54,14.47,14.54,2954580,42813601.21,1516154340000
000001,SZSE,1,20180117,20180117,100000000,14.55,14.55,14.48,14.51,967700,14047281.83,1516154400000
000001,SZSE,1,20180117,20180117,100100000,14.51,14.56,14.51,14.56,1308384,19014154,1516154460000
000001,SZSE,1,20180117,20180117,100200000,14.56,14.57,14.53,14.55,2170176,31574567.92,1516154520000
000001,SZSE,1,20180117,20180117,100300000,14.55,14.55,14.52,14.52,909300,13214346.6,1516154580000
000001,SZSE,1,20180117,20180117,100400000,14.52,14.55,14.52,14.54,895180,13014461.4,1516154640000
000001,SZSE,1,20180117,20180117,100500000,14.54,14.58,14.52,14.58,1678763,24431107.35,1516154700000
000001,SZSE,1,20180117,20180117,100600000,14.58,14.65,14.58,14.65,3545082,51838332.26,1516154760000
000001,SZSE,1,20180117,20180117,100700000,14.63,14.66,14.59,14.6,912580,13350644,1516154820000
000001,SZSE,1,20180117,20180117,100800000,14.62,14.62,14.57,14.6,925388,13518888.8,1516154880000
000001,SZSE,1,20180117,20180117,100900000,14.61,14.65,14.61,14.65,1915140,28016716.16,1516154940000
000001,SZSE,1,20180117,20180117,101000000,14.65,14.69,14.65,14.66,1441800,21150618.8,1516155000000
000001,SZSE,1,20180117,20180117,101100000,14.65,14.69,14.65,14.68,1696040,24889435.6,1516155060000
000001,SZSE,1,20180117,20180117,101200000,14.66,14.68,14.64,14.65,1171960,17182456.6,1516155120000
000001,SZSE,1,20180117,20180117,101300000,14.63,14.64,14.59,14.59,1541886,22518305.34,1516155180000
000001,SZSE,1,20180117,20180117,101400000,14.59,14.64,14.59,14.63,1585793,23193781.27,1516155240000
000001,SZSE,1,20180117,20180117,101500000,14.64,14.65,14.62,14.64,1814480,26561664.22,1516155300000
000001,SZSE,1,20180117,20180117,101600000,14.65,14.68,14.64,14.68,1397960,20486357.89,1516155360000
000001,SZSE,1,20180117,20180117,101700000,14.66,14.68,14.66,14.67,1039178,15242441.33,1516155420000
000001,SZSE,1,20180117,20180117,101800000,14.67,14.67,14.65,14.67,833934,12225494.1,1516155480000
000001,SZSE,1,20180117,20180117,101900000,14.66,14.66,14.61,14.62,965968,14137652.2,1516155540000
000001,SZSE,1,20180117,20180117,102000000,14.62,14.63,14.61,14.61,2060985,30100941,1516155600000
000001,SZSE,1,20180117,20180117,102100000,14.6,14.63,14.6,14.6,965898,14107965.95,1516155660000
000001,SZSE,1,20180117,20180117,102200000,14.61,14.69,14.61,14.68,1755600,25743454.95,1516155720000
000001,SZSE,1,20180117,20180117,102300000,14.68,14.74,14.68,14.74,3527682,51893316.06,1516155780000
000001,SZSE,1,20180117,20180117,102400000,14.73,14.74,14.7,14.7,1359848,20021833.64,1516155840000
000001,SZSE,1,20180117,20180117,102500000,14.7,14.74,14.7,14.73,2195540,32327824,1516155900000
000001,SZSE,1,20180117,20180117,102600000,14.74,14.77,14.73,14.75,3110020,45895165.92,1516155960000
000001,SZSE,1,20180117,20180117,102700000,14.77,14.77,14.72,14.77,2769840,40892754.09,1516156020000
000001,SZSE,1,20180117,20180117,102800000,14.75,14.77,14.75,14.76,1463700,21613141.6,1516156080000
000001,SZSE,1,20180117,20180117,102900000,14.76,14.76,14.66,14.66,1962080,28895568.89,1516156140000
000001,SZSE,1,20180117,20180117,103000000,14.67,14.67,14.62,14.67,864912,12676176.59,1516156200000
000001,SZSE,1,20180117,20180117,103100000,14.69,14.69,14.6,14.6,1290388,18908097.63,1516156260000
000001,SZSE,1,20180117,20180117,103200000,14.6,14.6,14.51,14.55,1942128,28264709.99,1516156320000
000001,SZSE,1,20180117,20180117,103300000,14.58,14.65,14.55,14.65,783097,11424567.7,1516156380000
000001,SZSE,1,20180117,20180117,103400000,14.6,14.65,14.6,14.62,918900,13442333.4,1516156440000
000001,SZSE,1,20180117,20180117,103500000,14.62,14.62,14.57,14.62,1113000,16245023,1516156500000
000001,SZSE,1,20180117,20180117,103600000,14.6,14.62,14.6,14.61,1270352,18558435.17,1516156560000
000001,SZSE,1,20180117,20180117,103700000,14.61,14.7,14.61,14.68,691221,10133940.35,1516156620000
000001,SZSE,1,20180117,20180117,103800000,14.68,14.69,14.61,14.61,1166600,17112615.86,1516156680000
000001,SZSE,1,20180117,20180117,103900000,14.65,14.65,14.6,14.61,962900,14071099,1516156740000
000001,SZSE,1,20180117,20180117,104000000,14.61,14.65,14.6,14.62,541800,7923379.36,1516156800000
000001,SZSE,1,20180117,20180117,104100000,14.61,14.62,14.6,14.6,882000,12885281.4,1516156860000
000001,SZSE,1,20180117,20180117,104200000,14.61,14.63,14.59,14.63,1009605,14748103.15,1516156920000
000001,SZSE,1,20180117,20180117,104300000,14.6,14.62,14.59,14.61,801051,11700971.49,1516156980000
000001,SZSE,1,20180117,20180117,104400000,14.61,14.63,14.6,14.63,726278,10616279.27,1516157040000
000001,SZSE,1,20180117,20180117,104500000,14.62,14.65,14.61,14.63,560100,8196138.48,1516157100000
000001,SZSE,1,20180117,20180117,104600000,14.63,14.64,14.61,14.63,555600,8127357.73,1516157160000
000001,SZSE,1,20180117,20180117,104700000,14.61,14.63,14.6,14.6,921919,13461345.7,1516157220000
000001,SZSE,1,20180117,20180117,104800000,14.6,14.6,14.57,14.58,531200,7750266.47,1516157280000
000001,SZSE,1,20180117,20180117,104900000,14.62,14.64,14.58,14.6,747100,10913380,1516157340000
000001,SZSE,1,20180117,20180117,105000000,14.6,14.62,14.6,14.61,333986,4878373.6,1516157400000
000001,SZSE,1,20180117,20180117,105100000,14.62,14.62,14.6,14.61,321320,4694311.24,1516157460000
000001,SZSE,1,20180117,20180117,105200000,14.61,14.62,14.6,14.6,499800,7298178,1516157520000
000001,SZSE,1,20180117,20180117,105300000,14.59,14.6,14.57,14.58,680400,9923565.6,1516157580000
000001,SZSE,1,20180117,20180117,105400000,14.57,14.58,14.54,14.55,1654448,24097122.43,1516157640000
000001,SZSE,1,20180117,20180117,105500000,14.54,14.55,14.5,14.52,1330796,19313846.78,1516157700000
000001,SZSE,1,20180117,20180117,105600000,14.5,14.52,14.5,14.51,667700,9688100,1516157760000
000001,SZSE,1,20180117,20180117,105700000,14.51,14.57,14.51,14.56,892921,12990460.14,1516157820000
000001,SZSE,1,20180117,20180117,105800000,14.55,14.55,14.51,14.52,456691,6635661.36,1516157880000
000001,SZSE,1,20180117,20180117,105900000,14.53,14.54,14.5,14.52,793808,11519318.79,1516157940000
000001,SZSE,1,20180117,20180117,110000000,14.53,14.53,14.49,14.49,689600,10000987.2,1516158000000
000001,SZSE,1,20180117,20180117,110100000,14.5,14.5,14.44,14.46,1742563,25205273.72,1516158060000
000001,SZSE,1,20180117,20180117,110200000,14.46,14.49,14.45,14.47,821683,11881524.18,1516158120000
000001,SZSE,1,20180117,20180117,110300000,14.47,14.49,14.46,14.47,591600,8558955.36,1516158180000
000001,SZSE,1,20180117,20180117,110400000,14.47,14.48,14.43,14.43,1302417,18817010.82,1516158240000
000001,SZSE,1,20180117,20180117,110500000,14.45,14.45,14.39,14.4,2368200,34130344.12,1516158300000
000001,SZSE,1,20180117,20180117,110600000,14.39,14.44,14.39,14.4,1118200,16116900,1516158360000
000001,SZSE,1,20180117,20180117,110700000,14.4,14.4,14.3,14.3,3666931,52591977.39,1516158420000
000001,SZSE,1,20180117,20180117,110800000,14.3,14.38,14.3,14.37,1226888,17570354.8,1516158480000
000001,SZSE,1,20180117,20180117,110900000,14.39,14.4,14.36,14.36,1188820,17101724.64,1516158540000
000001,SZSE,1,20180117,20180117,111000000,14.37,14.39,14.35,14.36,1401057,20119823.27,1516158600000
000001,SZSE,1,20180117,20180117,111100000,14.37,14.37,14.31,14.31,2527818,36275154.86,1516158660000
000001,SZSE,1,20180117,20180117,111200000,14.31,14.31,14.26,14.28,2075897,29655656.88,1516158720000
000001,SZSE,1,20180117,20180117,111300000,14.29,14.35,14.28,14.33,1450948,20751506.9,1516158780000
000001,SZSE,1,20180117,20180117,111400000,14.35,14.36,14.32,14.35,1004635,14396255.43,1516158840000
000001,SZSE,1,20180117,20180117,111500000,14.37,14.37,14.3,14.31,827676,11863146.48,1516158900000
000001,SZSE,1,20180117,20180117,111600000,14.31,14.34,14.29,14.32,727326,10413516.22,1516158960000
000001,SZSE,1,20180117,20180117,111700000,14.33,14.39,14.32,14.36,799860,11471403.6,1516159020000
000001,SZSE,1,20180117,20180117,111800000,14.37,14.38,14.34,14.35,832688,11961391.64,1516159080000
000001,SZSE,1,20180117,20180117,111900000,14.35,14.37,14.31,14.31,1089152,15620614.56,1516159140000
000001,SZSE,1,20180117,20180117,112000000,14.31,14.34,14.3,14.32,530800,7600904.12,1516159200000
000001,SZSE,1,20180117,20180117,112100000,14.33,14.33,14.27,14.27,875466,12514442.16,1516159260000
000001,SZSE,1,20180117,20180117,112200000,14.27,14.27,14.23,14.23,1092435,15577705.8,1516159320000
000001,SZSE,1,20180117,20180117,112300000,14.24,14.24,14.22,14.23,1847248,26270226.08,1516159380000
000001,SZSE,1,20180117,20180117,112400000,14.23,14.28,14.23,14.24,614200,8752409.23,1516159440000
000001,SZSE,1,20180117,20180117,112500000,14.26,14.27,14.25,14.26,1101480,15689616,1516159500000
000001,SZSE,1,20180117,20180117,112600000,14.26,14.31,14.25,14.3,646078,9220741.12,1516159560000
000001,SZSE,1,20180117,20180117,112700000,14.29,14.32,14.29,14.3,491728,7032334.72,1516159620000
000001,SZSE,1,20180117,20180117,112800000,14.3,14.33,14.3,14.32,359500,5145829,1516159680000
000001,SZSE,1,20180117,20180117,112900000,14.31,14.32,14.3,14.31,451587,6460187.1,1516159740000
000001,SZSE,1,20180117,20180117,113000000,14.29,14.3,14.28,14.29,658585,9415187.5,1516159800000
000001,SZSE,1,20180117,20180117,130100000,14.29,14.3,14.23,14.23,2076042,29626744.9,1516165260000
000001,SZSE,1,20180117,20180117,130200000,14.24,14.27,14.22,14.23,1950520,27794689.36,1516165320000
000001,SZSE,1,20180117,20180117,130300000,14.24,14.27,14.23,14.27,383840,5469124.2,1516165380000
000001,SZSE,1,20180117,20180117,130400000,14.27,14.27,14.25,14.26,302400,4311761,1516165440000
000001,SZSE,1,20180117,20180117,130500000,14.25,14.27,14.25,14.27,584800,8337321,1516165500000
000001,SZSE,1,20180117,20180117,130600000,14.25,14.27,14.25,14.26,895200,12765402,1516165560000
000001,SZSE,1,20180117,20180117,130700000,14.26,14.32,14.26,14.32,470798,6725076.42,1516165620000
000001,SZSE,1,20180117,20180117,130800000,14.31,14.33,14.28,14.3,1291202,18463437,1516165680000
000001,SZSE,1,20180117,20180117,130900000,14.29,14.32,14.29,14.31,432798,6189484.42,1516165740000
000001,SZSE,1,20180117,20180117,131000000,14.31,14.31,14.29,14.3,258200,3692427,1516165800000
000001,SZSE,1,20180117,20180117,131100000,14.29,14.29,14.27,14.27,477702,6822521.58,1516165860000
000001,SZSE,1,20180117,20180117,131200000,14.27,14.3,14.27,14.3,436840,6241612.18,1516165920000
000001,SZSE,1,20180117,20180117,131300000,14.29,14.3,14.28,14.29,428700,6124933,1516165980000
000001,SZSE,1,20180117,20180117,131400000,14.28,14.31,14.28,14.3,505588,7226829.52,1516166040000
000001,SZSE,1,20180117,20180117,131500000,14.3,14.31,14.29,14.3,361451,5170400.3,1516166100000
000001,SZSE,1,20180117,20180117,131600000,14.32,14.32,14.3,14.3,239900,3432218,1516166160000
000001,SZSE,1,20180117,20180117,131700000,14.31,14.31,14.29,14.31,350650,5014772.48,1516166220000
000001,SZSE,1,20180117,20180117,131800000,14.3,14.31,14.29,14.29,904920,12935700.8,1516166280000
000001,SZSE,1,20180117,20180117,131900000,14.29,14.3,14.27,14.28,191891,2741246.39,1516166340000
000001,SZSE,1,20180117,20180117,132000000,14.27,14.28,14.23,14.24,749100,10674952,1516166400000
000001,SZSE,1,20180117,20180117,132100000,14.25,14.27,14.23,14.25,471200,6707062,1516166460000
000001,SZSE,1,20180117,20180117,132200000,14.25,14.28,14.24,14.26,734018,10467838.68,1516166520000
000001,SZSE,1,20180117,20180117,132300000,14.28,14.28,14.26,14.28,345029,4924009.54,1516166580000
000001,SZSE,1,20180117,20180117,132400000,14.28,14.3,14.28,14.3,375738,5370354.22,1516166640000
000001,SZSE,1,20180117,20180117,132500000,14.31,14.35,14.31,14.35,331336,4745221.2,1516166700000
000001,SZSE,1,20180117,20180117,132600000,14.34,14.35,14.33,14.35,491021,7041692.35,1516166760000
000001,SZSE,1,20180117,20180117,132700000,14.35,14.39,14.35,14.39,356580,5123898.6,1516166820000
000001,SZSE,1,20180117,20180117,132800000,14.39,14.4,14.36,14.37,539700,7759478.24,1516166880000
000001,SZSE,1,20180117,20180117,132900000,14.38,14.4,14.38,14.4,291420,4195201,1516166940000
000001,SZSE,1,20180117,20180117,133000000,14.4,14.4,14.35,14.35,288200,4142125,1516167000000
000001,SZSE,1,20180117,20180117,133100000,14.36,14.39,14.36,14.36,253000,3635548,1516167060000
000001,SZSE,1,20180117,20180117,133200000,14.35,14.39,14.35,14.38,422780,6078297.8,1516167120000
000001,SZSE,1,20180117,20180117,133300000,14.36,14.38,14.36,14.36,194900,2800607,1516167180000
000001,SZSE,1,20180117,20180117,133400000,14.36,14.38,14.36,14.38,476244,6841302.8,1516167240000
000001,SZSE,1,20180117,20180117,133500000,14.35,14.36,14.35,14.36,386500,5544873.35,1516167300000
000001,SZSE,1,20180117,20180117,133600000,14.34,14.35,14.33,14.33,312900,4487505.95,1516167360000
000001,SZSE,1,20180117,20180117,133700000,14.33,14.34,14.32,14.33,278495,3991184.35,1516167420000
000001,SZSE,1,20180117,20180117,133800000,14.33,14.33,14.31,14.31,290118,4154295.13,1516167480000
000001,SZSE,1,20180117,20180117,133900000,14.31,14.32,14.3,14.3,404642,5788984.84,1516167540000
000001,SZSE,1,20180117,20180117,134000000,14.3,14.33,14.3,14.32,331403,4743693.93,1516167600000
000001,SZSE,1,20180117,20180117,134100000,14.33,14.38,14.31,14.38,329500,4728022.76,1516167660000
000001,SZSE,1,20180117,20180117,134200000,14.38,14.38,14.35,14.37,546080,7846996.06,1516167720000
000001,SZSE,1,20180117,20180117,134300000,14.37,14.38,14.36,14.37,391900,5632334.04,1516167780000
000001,SZSE,1,20180117,20180117,134400000,14.36,14.37,14.36,14.36,288400,4142797,1516167840000
000001,SZSE,1,20180117,20180117,134500000,14.36,14.38,14.35,14.38,174395,2505168.15,1516167900000
000001,SZSE,1,20180117,20180117,134600000,14.37,14.38,14.36,14.37,159908,2298420.01,1516167960000
000001,SZSE,1,20180117,20180117,134700000,14.38,14.38,14.37,14.37,229392,3296866.96,1516168020000
000001,SZSE,1,20180117,20180117,134800000,14.38,14.38,14.35,14.35,569760,8185984,1516168080000
000001,SZSE,1,20180117,20180117,134900000,14.36,14.37,14.35,14.36,417700,5998413,1516168140000
000001,SZSE,1,20180117,20180117,135000000,14.37,14.37,14.36,14.36,576100,8276524,1516168200000
000001,SZSE,1,20180117,20180117,135100000,14.36,14.4,14.36,14.4,574140,8253840.15,1516168260000
000001,SZSE,1,20180117,20180117,135200000,14.38,14.42,14.38,14.42,662940,9554956.24,1516168320000
000001,SZSE,1,20180117,20180117,135300000,14.42,14.43,14.4,14.43,299800,4322815,1516168380000
000001,SZSE,1,20180117,20180117,135400000,14.42,14.44,14.4,14.42,380428,5486355.92,1516168440000
000001,SZSE,1,20180117,20180117,135500000,14.41,14.42,14.4,14.42,526500,7588645.4,1516168500000
000001,SZSE,1,20180117,20180117,135600000,14.42,14.45,14.41,14.45,526508,7601112.44,1516168560000
000001,SZSE,1,20180117,20180117,135700000,14.45,14.45,14.42,14.43,299560,4323657.27,1516168620000
000001,SZSE,1,20180117,20180117,135800000,14.43,14.43,14.41,14.42,249432,3598032.44,1516168680000
000001,SZSE,1,20180117,20180117,135900000,14.42,14.42,14.4,14.41,251400,3622453.32,1516168740000
000001,SZSE,1,20180117,20180117,140000000,14.4,14.43,14.4,14.41,549678,7923424.78,1516168800000
000001,SZSE,1,20180117,20180117,140100000,14.41,14.42,14.41,14.42,292000,4209550,1516168860000
000001,SZSE,1,20180117,20180117,140200000,14.41,14.43,14.38,14.38,513442,7394177.66,1516168920000
000001,SZSE,1,20180117,20180117,140300000,14.39,14.4,14.36,14.36,308460,4435965.05,1516168980000
000001,SZSE,1,20180117,20180117,140400000,14.36,14.36,14.3,14.31,680340,9755649.97,1516169040000
000001,SZSE,1,20180117,20180117,140500000,14.3,14.3,14.26,14.26,779537,11139716.5,1516169100000
000001,SZSE,1,20180117,20180117,140600000,14.28,14.3,14.27,14.29,353840,5052961.8,1516169160000
000001,SZSE,1,20180117,20180117,140700000,14.28,14.31,14.28,14.3,400740,5725459.2,1516169220000
000001,SZSE,1,20180117,20180117,140800000,14.3,14.31,14.29,14.29,248100,3548587,1516169280000
000001,SZSE,1,20180117,20180117,140900000,14.3,14.31,14.29,14.31,440360,6296068.4,1516169340000
000001,SZSE,1,20180117,20180117,141000000,14.3,14.31,14.28,14.29,294140,4204670,1516169400000
000001,SZSE,1,20180117,20180117,141100000,14.28,14.3,14.25,14.25,845660,12069379.8,1516169460000
000001,SZSE,1,20180117,20180117,141200000,14.26,14.27,14.25,14.26,1079940,15395759,1516169520000
000001,SZSE,1,20180117,20180117,141300000,14.25,14.28,14.25,14.27,337119,4808580.13,1516169580000
000001,SZSE,1,20180117,20180117,141400000,14.27,14.28,14.27,14.28,320400,4572875,1516169640000
000001,SZSE,1,20180117,20180117,141500000,14.27,14.27,14.25,14.26,490500,6993508,1516169700000
000001,SZSE,1,20180117,20180117,141600000,14.25,14.26,14.24,14.26,616200,8780279,1516169760000
000001,SZSE,1,20180117,20180117,141700000,14.25,14.26,14.24,14.24,387420,5518690.8,1516169820000
000001,SZSE,1,20180117,20180117,141800000,14.24,14.27,14.24,14.27,262722,3746625.72,1516169880000
000001,SZSE,1,20180117,20180117,141900000,14.27,14.27,14.26,14.27,227220,3241057.2,1516169940000
000001,SZSE,1,20180117,20180117,142000000,14.27,14.28,14.26,14.28,130800,1866219,1516170000000
000001,SZSE,1,20180117,20180117,142100000,14.26,14.27,14.25,14.26,411258,5862579.66,1516170060000
000001,SZSE,1,20180117,20180117,142200000,14.25,14.28,14.25,14.26,230662,3289391.5,1516170120000
000001,SZSE,1,20180117,20180117,142300000,14.27,14.28,14.26,14.27,271160,3870905.2,1516170180000
000001,SZSE,1,20180117,20180117,142400000,14.28,14.3,14.28,14.3,309000,4416095,1516170240000
000001,SZSE,1,20180117,20180117,142500000,14.3,14.3,14.28,14.29,564096,8062876.84,1516170300000
000001,SZSE,1,20180117,20180117,142600000,14.3,14.31,14.29,14.3,358320,5122880,1516170360000
000001,SZSE,1,20180117,20180117,142700000,14.3,14.32,14.3,14.31,158274,2264523.34,1516170420000
000001,SZSE,1,20180117,20180117,142800000,14.31,14.32,14.3,14.31,222400,3183260,1516170480000
000001,SZSE,1,20180117,20180117,142900000,14.32,14.33,14.31,14.31,215120,3080960.4,1516170540000
000001,SZSE,1,20180117,20180117,143000000,14.32,14.33,14.32,14.32,146500,2098543,1516170600000
000001,SZSE,1,20180117,20180117,143100000,14.33,14.33,14.29,14.31,458420,6558786.2,1516170660000
000001,SZSE,1,20180117,20180117,143200000,14.3,14.31,14.29,14.3,314880,4502147,1516170720000
000001,SZSE,1,20180117,20180117,143300000,14.31,14.34,14.31,14.33,236012,3377668.68,1516170780000
000001,SZSE,1,20180117,20180117,143400000,14.32,14.34,14.31,14.31,175300,2511505,1516170840000
000001,SZSE,1,20180117,20180117,143500000,14.32,14.33,14.31,14.32,210800,3017977.8,1516170900000
000001,SZSE,1,20180117,20180117,143600000,14.31,14.34,14.31,14.33,282600,4048651.6,1516170960000
000001,SZSE,1,20180117,20180117,143700000,14.34,14.34,14.32,14.32,252920,3624368.6,1516171020000
000001,SZSE,1,20180117,20180117,143800000,14.32,14.34,14.32,14.33,342690,4911778.7,1516171080000
000001,SZSE,1,20180117,20180117,143900000,14.33,14.35,14.33,14.35,271904,3899569.12,1516171140000
000001,SZSE,1,20180117,20180117,144000000,14.34,14.36,14.34,14.36,241338,3464069.08,1516171200000
000001,SZSE,1,20180117,20180117,144100000,14.36,14.37,14.36,14.37,166000,2384711,1516171260000
000001,SZSE,1,20180117,20180117,144200000,14.37,14.37,14.35,14.36,472862,6789917.34,1516171320000
000001,SZSE,1,20180117,20180117,144300000,14.35,14.35,14.3,14.31,1047406,14997818.78,1516171380000
000001,SZSE,1,20180117,20180117,144400000,14.3,14.3,14.29,14.29,484380,6923559.6,1516171440000
000001,SZSE,1,20180117,20180117,144500000,14.3,14.3,14.29,14.29,491500,7024444.8,1516171500000
000001,SZSE,1,20180117,20180117,144600000,14.28,14.28,14.26,14.27,554640,7917687.8,1516171560000
000001,SZSE,1,20180117,20180117,144700000,14.27,14.27,14.25,14.26,573460,8176753,1516171620000
000001,SZSE,1,20180117,20180117,144800000,14.26,14.27,14.25,14.27,554860,7913765.6,1516171680000
000001,SZSE,1,20180117,20180117,144900000,14.27,14.28,14.27,14.27,490100,6996511,1516171740000
000001,SZSE,1,20180117,20180117,145000000,14.27,14.29,14.27,14.29,428900,6122796,1516171800000
000001,SZSE,1,20180117,20180117,145100000,14.28,14.28,14.27,14.27,528600,7544805,1516171860000
000001,SZSE,1,20180117,20180117,145200000,14.27,14.27,14.23,14.23,1452298,20686777.68,1516171920000
000001,SZSE,1,20180117,20180117,145300000,14.22,14.24,14.22,14.23,1849500,26303706.98,1516171980000
000001,SZSE,1,20180117,20180117,145400000,14.24,14.25,14.23,14.23,741300,10552612,1516172040000
000001,SZSE,1,20180117,20180117,145500000,14.24,14.24,14.23,14.23,854800,12166047,1516172100000
000001,SZSE,1,20180117,20180117,145600000,14.23,14.23,14.21,14.22,1496000,21270277,1516172160000
000001,SZSE,1,20180117,20180117,145700000,14.22,14.23,14.2,14.22,1682720,23910928.8,1516172220000
000001,SZSE,1,20180117,20180117,145800000,14.23,14.23,14.23,14.23,38600,548911,1516172280000
000001,SZSE,1,20180117,20180117,145900000,14.23,14.23,14.23,14.23,0,0,1516172340000
000001,SZSE,1,20180117,20180117,150000000,14.23,14.23,14.23,14.23,1740600,24768738,1516172400000
000001,SZSE,1,20180118,20180118,93100000,14.44,14.52,14.43,14.5,3330897,48186029.17,1516239060000
000001,SZSE,1,20180118,20180118,93200000,14.48,14.5,14.43,14.47,2559200,37047979.8,1516239120000
000001,SZSE,1,20180118,20180118,93300000,14.47,14.51,14.46,14.5,1495719,21670494.54,1516239180000
000001,SZSE,1,20180118,20180118,93400000,14.5,14.52,14.48,14.5,2121081,30746246.5,1516239240000
000001,SZSE,1,20180118,20180118,93500000,14.5,14.5,14.49,14.5,1640037,23778310.76,1516239300000
000001,SZSE,1,20180118,20180118,93600000,14.5,14.51,14.48,14.48,1285563,18629160.47,1516239360000
000001,SZSE,1,20180118,20180118,93700000,14.48,14.48,14.47,14.47,1434500,20768757,1516239420000
000001,SZSE,1,20180118,20180118,93800000,14.47,14.5,14.46,14.5,2175529,31519102.43,1516239480000
000001,SZSE,1,20180118,20180118,93900000,14.5,14.61,14.5,14.61,3134873,45657718.77,1516239540000
000001,SZSE,1,20180118,20180118,94000000,14.63,14.64,14.6,14.62,3015036,44078082.75,1516239600000
000001,SZSE,1,20180118,20180118,94100000,14.61,14.61,14.56,14.56,1472782,21493266.04,1516239660000
000001,SZSE,1,20180118,20180118,94200000,14.57,14.59,14.57,14.58,1308326,19073089.4,1516239720000
000001,SZSE,1,20180118,20180118,94300000,14.58,14.59,14.57,14.57,1324900,19318746.61,1516239780000
000001,SZSE,1,20180118,20180118,94400000,14.58,14.6,14.58,14.59,1141080,16647924.21,1516239840000
000001,SZSE,1,20180118,20180118,94500000,14.59,14.59,14.57,14.58,842294,12279302.72,1516239900000
000001,SZSE,1,20180118,20180118,94600000,14.57,14.57,14.54,14.56,1268080,18462408.8,1516239960000
000001,SZSE,1,20180118,20180118,94700000,14.56,14.56,14.55,14.56,1985342,28897191.9,1516240020000
000001,SZSE,1,20180118,20180118,94800000,14.55,14.56,14.55,14.55,1657328,24121621.4,1516240080000
000001,SZSE,1,20180118,20180118,94900000,14.55,14.59,14.55,14.59,1178073,17166047.51,1516240140000
000001,SZSE,1,20180118,20180118,95000000,14.59,14.61,14.59,14.59,1399460,20425725.74,1516240200000
000001,SZSE,1,20180118,20180118,95100000,14.6,14.6,14.56,14.56,1598750,23302263.87,1516240260000
000001,SZSE,1,20180118,20180118,95200000,14.57,14.57,14.51,14.53,1714200,24924840.85,1516240320000
000001,SZSE,1,20180118,20180118,95300000,14.52,14.53,14.51,14.51,1822757,26473197.21,1516240380000
000001,SZSE,1,20180118,20180118,95400000,14.5,14.56,14.5,14.55,1141912,16580461.56,1516240440000
000001,SZSE,1,20180118,20180118,95500000,14.53,14.58,14.53,14.58,779300,11351541.2,1516240500000
000001,SZSE,1,20180118,20180118,95600000,14.57,14.6,14.57,14.59,933800,13620921.05,1516240560000
000001,SZSE,1,20180118,20180118,95700000,14.59,14.62,14.59,14.62,2311599,33781545.55,1516240620000
000001,SZSE,1,20180118,20180118,95800000,14.61,14.69,14.61,14.67,3262766,47854928.9,1516240680000
000001,SZSE,1,20180118,20180118,95900000,14.66,14.67,14.61,14.64,1498920,21956799.4,1516240740000
000001,SZSE,1,20180118,20180118,100000000,14.65,14.65,14.62,14.62,1057740,15474847.8,1516240800000
000001,SZSE,1,20180118,20180118,100100000,14.63,14.66,14.63,14.66,1993660,29194901.2,1516240860000
000001,SZSE,1,20180118,20180118,100200000,14.66,14.67,14.63,14.63,2100500,30783337,1516240920000
000001,SZSE,1,20180118,20180118,100300000,14.63,14.64,14.62,14.63,1671440,24459207,1516240980000
000001,SZSE,1,20180118,20180118,100400000,14.63,14.64,14.62,14.63,1057240,15468569.01,1516241040000
000001,SZSE,1,20180118,20180118,100500000,14.63,14.65,14.62,14.65,1552858,22730797.13,1516241100000
000001,SZSE,1,20180118,20180118,100600000,14.64,14.68,14.64,14.67,2861983,41967849.24,1516241160000
000001,SZSE,1,20180118,20180118,100700000,14.68,14.69,14.65,14.66,2036600,29883903.83,1516241220000
000001,SZSE,1,20180118,20180118,100800000,14.65,14.68,14.64,14.64,1407900,20655688.1,1516241280000
000001,SZSE,1,20180118,20180118,100900000,14.64,14.67,14.64,14.66,1857586,27219194.04,1516241340000
000001,SZSE,1,20180118,20180118,101000000,14.66,14.66,14.62,14.62,1079514,15806440.9,1516241400000
000001,SZSE,1,20180118,20180118,101100000,14.62,14.65,14.62,14.64,1044300,15283213.57,1516241460000
000001,SZSE,1,20180118,20180118,101200000,14.62,14.66,14.62,14.65,1268285,18579572.65,1516241520000
000001,SZSE,1,20180118,20180118,101300000,14.65,14.67,14.64,14.66,1095000,16051849.4,1516241580000
000001,SZSE,1,20180118,20180118,101400000,14.65,14.65,14.61,14.61,860900,12589273,1516241640000
000001,SZSE,1,20180118,20180118,101500000,14.61,14.61,14.55,14.56,1629801,23764058.6,1516241700000
000001,SZSE,1,20180118,20180118,101600000,14.56,14.59,14.55,14.58,788893,11490254.08,1516241760000
000001,SZSE,1,20180118,20180118,101700000,14.58,14.6,14.56,14.6,750727,10945836.6,1516241820000
000001,SZSE,1,20180118,20180118,101800000,14.59,14.59,14.56,14.57,572833,8349041.47,1516241880000
000001,SZSE,1,20180118,20180118,101900000,14.57,14.57,14.53,14.54,809100,11769255.41,1516241940000
000001,SZSE,1,20180118,20180118,102000000,14.54,14.55,14.48,14.48,1690235,24528163.78,1516242000000
000001,SZSE,1,20180118,20180118,102100000,14.48,14.49,14.46,14.49,1479724,21419889,1516242060000
000001,SZSE,1,20180118,20180118,102200000,14.5,14.54,14.47,14.48,1218966,17686977.02,1516242120000
000001,SZSE,1,20180118,20180118,102300000,14.48,14.5,14.48,14.49,874360,12669425.8,1516242180000
000001,SZSE,1,20180118,20180118,102400000,14.5,14.53,14.5,14.52,1206620,17509404.95,1516242240000
000001,SZSE,1,20180118,20180118,102500000,14.51,14.52,14.49,14.49,981400,14232564,1516242300000
000001,SZSE,1,20180118,20180118,102600000,14.51,14.51,14.48,14.48,846567,12272534.56,1516242360000
000001,SZSE,1,20180118,20180118,102700000,14.48,14.49,14.45,14.46,1030727,14911495.47,1516242420000
000001,SZSE,1,20180118,20180118,102800000,14.46,14.47,14.43,14.45,1355510,19588689.12,1516242480000
000001,SZSE,1,20180118,20180118,102900000,14.44,14.49,14.43,14.48,997027,14414962.22,1516242540000
000001,SZSE,1,20180118,20180118,103000000,14.48,14.53,14.48,14.5,1492900,21649559.8,1516242600000
000001,SZSE,1,20180118,20180118,103100000,14.52,14.52,14.48,14.5,845200,12248699,1516242660000
000001,SZSE,1,20180118,20180118,103200000,14.49,14.51,14.47,14.48,637253,9231374.44,1516242720000
000001,SZSE,1,20180118,20180118,103300000,14.48,14.48,14.45,14.46,521025,7535573.85,1516242780000
000001,SZSE,1,20180118,20180118,103400000,14.45,14.47,14.44,14.45,762600,11021659.25,1516242840000
000001,SZSE,1,20180118,20180118,103500000,14.43,14.44,14.42,14.42,1419172,20478654.6,1516242900000
000001,SZSE,1,20180118,20180118,103600000,14.43,14.43,14.41,14.41,973100,14026024,1516242960000
000001,SZSE,1,20180118,20180118,103700000,14.41,14.46,14.41,14.45,984600,14209103,1516243020000
000001,SZSE,1,20180118,20180118,103800000,14.46,14.48,14.45,14.48,565000,8170377.32,1516243080000
000001,SZSE,1,20180118,20180118,103900000,14.48,14.49,14.48,14.48,611748,8857211.08,1516243140000
000001,SZSE,1,20180118,20180118,104000000,14.47,14.49,14.47,14.47,623398,9025495.08,1516243200000
000001,SZSE,1,20180118,20180118,104100000,14.47,14.47,14.44,14.45,746863,10794404.17,1516243260000
000001,SZSE,1,20180118,20180118,104200000,14.46,14.47,14.45,14.47,646354,9344485.06,1516243320000
000001,SZSE,1,20180118,20180118,104300000,14.46,14.5,14.46,14.5,797529,11553255.98,1516243380000
000001,SZSE,1,20180118,20180118,104400000,14.5,14.53,14.5,14.52,547820,7954767.37,1516243440000
000001,SZSE,1,20180118,20180118,104500000,14.53,14.56,14.52,14.56,1286535,18711059.4,1516243500000
000001,SZSE,1,20180118,20180118,104600000,14.56,14.58,14.52,14.52,760500,11075894.2,1516243560000
000001,SZSE,1,20180118,20180118,104700000,14.52,14.54,14.51,14.52,623465,9057898.19,1516243620000
000001,SZSE,1,20180118,20180118,104800000,14.53,14.54,14.5,14.53,329100,4777786,1516243680000
000001,SZSE,1,20180118,20180118,104900000,14.53,14.53,14.48,14.49,334900,4855533.35,1516243740000
000001,SZSE,1,20180118,20180118,105000000,14.49,14.49,14.46,14.46,317200,4589846,1516243800000
000001,SZSE,1,20180118,20180118,105100000,14.47,14.48,14.46,14.48,221600,3207025,1516243860000
000001,SZSE,1,20180118,20180118,105200000,14.48,14.49,14.46,14.46,565400,8183797,1516243920000
000001,SZSE,1,20180118,20180118,105300000,14.46,14.49,14.46,14.49,489500,7077710.86,1516243980000
000001,SZSE,1,20180118,20180118,105400000,14.45,14.48,14.44,14.44,321220,4642500.8,1516244040000
000001,SZSE,1,20180118,20180118,105500000,14.45,14.46,14.44,14.45,699360,10102032,1516244100000
000001,SZSE,1,20180118,20180118,105600000,14.45,14.46,14.44,14.45,251100,3627777,1516244160000
000001,SZSE,1,20180118,20180118,105700000,14.44,14.45,14.42,14.42,474100,6841882,1516244220000
000001,SZSE,1,20180118,20180118,105800000,14.41,14.42,14.36,14.36,1653900,23803807,1516244280000
000001,SZSE,1,20180118,20180118,105900000,14.36,14.4,14.36,14.38,645600,9283624,1516244340000
000001,SZSE,1,20180118,20180118,110000000,14.4,14.43,14.4,14.41,456560,6578700.8,1516244400000
000001,SZSE,1,20180118,20180118,110100000,14.42,14.44,14.42,14.44,298300,4303794.6,1516244460000
000001,SZSE,1,20180118,20180118,110200000,14.41,14.43,14.41,14.42,363880,5245071.8,1516244520000
000001,SZSE,1,20180118,20180118,110300000,14.43,14.43,14.41,14.42,350920,5061631.4,1516244580000
000001,SZSE,1,20180118,20180118,110400000,14.42,14.43,14.41,14.41,227800,3284152.6,1516244640000
000001,SZSE,1,20180118,20180118,110500000,14.41,14.42,14.39,14.4,684301,9853016.39,1516244700000
000001,SZSE,1,20180118,20180118,110600000,14.4,14.53,14.4,14.45,1429460,20699744.58,1516244760000
000001,SZSE,1,20180118,20180118,110700000,14.49,14.49,14.45,14.45,304200,4399455,1516244820000
000001,SZSE,1,20180118,20180118,110800000,14.45,14.47,14.43,14.47,502200,7255899.8,1516244880000
000001,SZSE,1,20180118,20180118,110900000,14.45,14.48,14.45,14.48,947800,13705214.4,1516244940000
000001,SZSE,1,20180118,20180118,111000000,14.48,14.49,14.45,14.46,205800,2976761,1516245000000
000001,SZSE,1,20180118,20180118,111100000,14.45,14.45,14.4,14.4,252600,3643988,1516245060000
000001,SZSE,1,20180118,20180118,111200000,14.41,14.42,14.4,14.4,626900,9030489,1516245120000
000001,SZSE,1,20180118,20180118,111300000,14.4,14.43,14.4,14.41,537900,7748235,1516245180000
000001,SZSE,1,20180118,20180118,111400000,14.41,14.45,14.41,14.43,183984,2653444.44,1516245240000
000001,SZSE,1,20180118,20180118,111500000,14.43,14.48,14.41,14.44,359500,5189856.6,1516245300000
000001,SZSE,1,20180118,20180118,111600000,14.45,14.45,14.4,14.42,419400,6048938.16,1516245360000
000001,SZSE,1,20180118,20180118,111700000,14.4,14.43,14.39,14.4,684500,9857406.16,1516245420000
000001,SZSE,1,20180118,20180118,111800000,14.41,14.41,14.39,14.39,1014099,14597277.61,1516245480000
000001,SZSE,1,20180118,20180118,111900000,14.4,14.42,14.39,14.41,231457,3333710.56,1516245540000
000001,SZSE,1,20180118,20180118,112000000,14.4,14.42,14.39,14.39,317703,4575266.23,1516245600000
000001,SZSE,1,20180118,20180118,112100000,14.39,14.4,14.38,14.38,921776,13259967.07,1516245660000
000001,SZSE,1,20180118,20180118,112200000,14.34,14.37,14.29,14.29,3140400,45018915,1516245720000
000001,SZSE,1,20180118,20180118,112300000,14.29,14.34,14.29,14.34,923600,13222716,1516245780000
000001,SZSE,1,20180118,20180118,112400000,14.35,14.36,14.34,14.34,1243680,17850543.2,1516245840000
000001,SZSE,1,20180118,20180118,112500000,14.34,14.36,14.32,14.32,759640,10894053.8,1516245900000
000001,SZSE,1,20180118,20180118,112600000,14.34,14.36,14.32,14.33,917000,13155238.4,1516245960000
000001,SZSE,1,20180118,20180118,112700000,14.35,14.35,14.33,14.33,682300,9779193.2,1516246020000
000001,SZSE,1,20180118,20180118,112800000,14.35,14.36,14.33,14.36,253100,3630959.6,1516246080000
000001,SZSE,1,20180118,20180118,112900000,14.38,14.42,14.36,14.41,374358,5388271.42,1516246140000
000001,SZSE,1,20180118,20180118,113000000,14.42,14.46,14.42,14.44,377200,5445705.8,1516246200000
000001,SZSE,1,20180118,20180118,130100000,14.44,14.44,14.4,14.42,689560,9948083,1516251660000
000001,SZSE,1,20180118,20180118,130200000,14.42,14.42,14.39,14.4,126240,1818249.77,1516251720000
000001,SZSE,1,20180118,20180118,130300000,14.4,14.43,14.39,14.43,218724,3153570.89,1516251780000
000001,SZSE,1,20180118,20180118,130400000,14.43,14.47,14.43,14.47,497708,7189177.92,1516251840000
000001,SZSE,1,20180118,20180118,130500000,14.47,14.47,14.4,14.4,713392,10294465.83,1516251900000
000001,SZSE,1,20180118,20180118,130600000,14.4,14.47,14.4,14.46,168900,2439103.03,1516251960000
000001,SZSE,1,20180118,20180118,130700000,14.44,14.46,14.42,14.42,263600,3805644,1516252020000
000001,SZSE,1,20180118,20180118,130800000,14.44,14.44,14.42,14.43,466500,6731543,1516252080000
000001,SZSE,1,20180118,20180118,130900000,14.43,14.45,14.42,14.42,318300,4594065,1516252140000
000001,SZSE,1,20180118,20180118,131000000,14.42,14.45,14.42,14.43,347300,5011826,1516252200000
000001,SZSE,1,20180118,20180118,131100000,14.45,14.46,14.44,14.44,201800,2916988,1516252260000
000001,SZSE,1,20180118,20180118,131200000,14.45,14.48,14.45,14.47,318565,4607468.75,1516252320000
000001,SZSE,1,20180118,20180118,131300000,14.48,14.49,14.47,14.49,521640,7554932.4,1516252380000
000001,SZSE,1,20180118,20180118,131400000,14.49,14.5,14.49,14.49,745960,10813344.24,1516252440000
000001,SZSE,1,20180118,20180118,131500000,14.49,14.55,14.49,14.55,420455,6102784.5,1516252500000
000001,SZSE,1,20180118,20180118,131600000,14.54,14.54,14.51,14.51,756100,10991866.8,1516252560000
000001,SZSE,1,20180118,20180118,131700000,14.52,14.52,14.49,14.51,733732,10639806.58,1516252620000
000001,SZSE,1,20180118,20180118,131800000,14.51,14.54,14.51,14.54,435000,6313892,1516252680000
000001,SZSE,1,20180118,20180118,131900000,14.52,14.58,14.52,14.57,945900,13765964.06,1516252740000
000001,SZSE,1,20180118,20180118,132000000,14.56,14.58,14.56,14.56,1135400,16548682.37,1516252800000
000001,SZSE,1,20180118,20180118,132100000,14.57,14.57,14.55,14.55,634000,9230354,1516252860000
000001,SZSE,1,20180118,20180118,132200000,14.55,14.55,14.52,14.52,372300,5410968,1516252920000
000001,SZSE,1,20180118,20180118,132300000,14.52,14.53,14.5,14.5,586600,8513320,1516252980000
000001,SZSE,1,20180118,20180118,132400000,14.51,14.52,14.49,14.51,485400,7041802.2,1516253040000
000001,SZSE,1,20180118,20180118,132500000,14.51,14.51,14.49,14.5,381320,5529072,1516253100000
000001,SZSE,1,20180118,20180118,132600000,14.51,14.51,14.5,14.51,319700,4636696.8,1516253160000
000001,SZSE,1,20180118,20180118,132700000,14.52,14.52,14.46,14.46,239295,3468172.25,1516253220000
000001,SZSE,1,20180118,20180118,132800000,14.46,14.46,14.44,14.46,477240,6899227.4,1516253280000
000001,SZSE,1,20180118,20180118,132900000,14.46,14.47,14.44,14.44,329660,4764885.6,1516253340000
000001,SZSE,1,20180118,20180118,133000000,14.45,14.47,14.43,14.45,291700,4213762.8,1516253400000
000001,SZSE,1,20180118,20180118,133100000,14.46,14.46,14.44,14.44,246900,3567308,1516253460000
000001,SZSE,1,20180118,20180118,133200000,14.45,14.45,14.43,14.44,180300,2603290,1516253520000
000001,SZSE,1,20180118,20180118,133300000,14.44,14.46,14.44,14.45,345108,4985026.52,1516253580000
000001,SZSE,1,20180118,20180118,133400000,14.46,14.47,14.44,14.44,433600,6267196.48,1516253640000
000001,SZSE,1,20180118,20180118,133500000,14.46,14.46,14.44,14.46,186800,2698865,1516253700000
000001,SZSE,1,20180118,20180118,133600000,14.45,14.46,14.44,14.44,195220,2819439.4,1516253760000
000001,SZSE,1,20180118,20180118,133700000,14.44,14.44,14.41,14.41,615080,8871925,1516253820000
000001,SZSE,1,20180118,20180118,133800000,14.41,14.41,14.37,14.4,1046680,15066509.6,1516253880000
000001,SZSE,1,20180118,20180118,133900000,14.4,14.4,14.37,14.38,464100,6670875.2,1516253940000
000001,SZSE,1,20180118,20180118,134000000,14.37,14.38,14.36,14.37,494800,7108218.2,1516254000000
000001,SZSE,1,20180118,20180118,134100000,14.37,14.45,14.37,14.41,508688,7323332.2,1516254060000
000001,SZSE,1,20180118,20180118,134200000,14.44,14.44,14.41,14.43,403100,5815007,1516254120000
000001,SZSE,1,20180118,20180118,134300000,14.43,14.43,14.41,14.41,603000,8691163,1516254180000
000001,SZSE,1,20180118,20180118,134400000,14.41,14.44,14.39,14.44,328800,4737478.2,1516254240000
000001,SZSE,1,20180118,20180118,134500000,14.44,14.44,14.41,14.42,179900,2594418,1516254300000
000001,SZSE,1,20180118,20180118,134600000,14.42,14.45,14.41,14.43,372500,5374023.2,1516254360000
000001,SZSE,1,20180118,20180118,134700000,14.44,14.45,14.43,14.44,284820,4113400.8,1516254420000
000001,SZSE,1,20180118,20180118,134800000,14.44,14.47,14.44,14.45,593516,8578699.56,1516254480000
000001,SZSE,1,20180118,20180118,134900000,14.47,14.49,14.45,14.48,277757,4020609.36,1516254540000
000001,SZSE,1,20180118,20180118,135000000,14.49,14.5,14.48,14.49,444240,6435919.2,1516254600000
000001,SZSE,1,20180118,20180118,135100000,14.49,14.49,14.47,14.48,356100,5159286.63,1516254660000
000001,SZSE,1,20180118,20180118,135200000,14.48,14.5,14.47,14.49,197440,2860336.8,1516254720000
000001,SZSE,1,20180118,20180118,135300000,14.49,14.49,14.46,14.46,288163,4172767.61,1516254780000
000001,SZSE,1,20180118,20180118,135400000,14.47,14.48,14.46,14.48,326757,4727201.79,1516254840000
000001,SZSE,1,20180118,20180118,135500000,14.48,14.5,14.45,14.5,522372,7564411.11,1516254900000
000001,SZSE,1,20180118,20180118,135600000,14.49,14.49,14.46,14.47,91040,1317330.8,1516254960000
000001,SZSE,1,20180118,20180118,135700000,14.47,14.48,14.46,14.47,86460,1251187.8,1516255020000
000001,SZSE,1,20180118,20180118,135800000,14.47,14.48,14.46,14.46,202840,2934544.4,1516255080000
000001,SZSE,1,20180118,20180118,135900000,14.46,14.48,14.46,14.46,255700,3699622,1516255140000
000001,SZSE,1,20180118,20180118,140000000,14.47,14.48,14.46,14.47,259700,3755438.6,1516255200000
000001,SZSE,1,20180118,20180118,140100000,14.47,14.48,14.46,14.47,233920,3385085.2,1516255260000
000001,SZSE,1,20180118,20180118,140200000,14.48,14.49,14.47,14.48,324200,4695437,1516255320000
000001,SZSE,1,20180118,20180118,140300000,14.48,14.48,14.46,14.46,482200,6974342,1516255380000
000001,SZSE,1,20180118,20180118,140400000,14.46,14.46,14.41,14.41,895360,12926256,1516255440000
000001,SZSE,1,20180118,20180118,140500000,14.41,14.41,14.38,14.38,751300,10813272,1516255500000
000001,SZSE,1,20180118,20180118,140600000,14.4,14.42,14.39,14.42,251440,3621317.6,1516255560000
000001,SZSE,1,20180118,20180118,140700000,14.42,14.44,14.41,14.44,567240,8176786.8,1516255620000
000001,SZSE,1,20180118,20180118,140800000,14.43,14.45,14.43,14.44,240348,3470666.12,1516255680000
000001,SZSE,1,20180118,20180118,140900000,14.45,14.45,14.43,14.45,274652,3966676.92,1516255740000
000001,SZSE,1,20180118,20180118,141000000,14.44,14.46,14.43,14.45,151101,2184028.44,1516255800000
000001,SZSE,1,20180118,20180118,141100000,14.45,14.46,14.44,14.46,389200,5620239.99,1516255860000
000001,SZSE,1,20180118,20180118,141200000,14.45,14.45,14.43,14.44,126900,1832244,1516255920000
000001,SZSE,1,20180118,20180118,141300000,14.44,14.45,14.43,14.45,330700,4773125,1516255980000
000001,SZSE,1,20180118,20180118,141400000,14.43,14.45,14.43,14.44,196560,2837241.8,1516256040000
000001,SZSE,1,20180118,20180118,141500000,14.44,14.44,14.42,14.43,475240,6855328.58,1516256100000
000001,SZSE,1,20180118,20180118,141600000,14.44,14.46,14.44,14.46,245546,3546765.24,1516256160000
000001,SZSE,1,20180118,20180118,141700000,14.46,14.47,14.46,14.47,257000,3716475.32,1516256220000
000001,SZSE,1,20180118,20180118,141800000,14.47,14.5,14.46,14.49,543000,7864712.42,1516256280000
000001,SZSE,1,20180118,20180118,141900000,14.5,14.51,14.49,14.5,573400,8312223,1516256340000
000001,SZSE,1,20180118,20180118,142000000,14.49,14.49,14.46,14.48,480820,6964042.6,1516256400000
000001,SZSE,1,20180118,20180118,142100000,14.48,14.5,14.47,14.48,307900,4459920,1516256460000
000001,SZSE,1,20180118,20180118,142200000,14.48,14.52,14.48,14.52,879109,12749097.9,1516256520000
000001,SZSE,1,20180118,20180118,142300000,14.52,14.53,14.51,14.53,867361,12593928.9,1516256580000
000001,SZSE,1,20180118,20180118,142400000,14.53,14.53,14.5,14.52,951700,13825810.52,1516256640000
000001,SZSE,1,20180118,20180118,142500000,14.52,14.52,14.51,14.51,451600,6553806,1516256700000
000001,SZSE,1,20180118,20180118,142600000,14.52,14.52,14.5,14.51,565900,8211050,1516256760000
000001,SZSE,1,20180118,20180118,142700000,14.52,14.52,14.49,14.5,597500,8665785,1516256820000
000001,SZSE,1,20180118,20180118,142800000,14.5,14.5,14.48,14.49,596430,8642094,1516256880000
000001,SZSE,1,20180118,20180118,142900000,14.49,14.49,14.48,14.48,199300,2886810,1516256940000
000001,SZSE,1,20180118,20180118,143000000,14.47,14.49,14.47,14.47,315130,4561285.1,1516257000000
000001,SZSE,1,20180118,20180118,143100000,14.49,14.49,14.48,14.48,204800,2965564.6,1516257060000
000001,SZSE,1,20180118,20180118,143200000,14.5,14.5,14.48,14.5,343500,4978558,1516257120000
000001,SZSE,1,20180118,20180118,143300000,14.49,14.5,14.49,14.49,180263,2612307.87,1516257180000
000001,SZSE,1,20180118,20180118,143400000,14.5,14.5,14.47,14.47,1045600,15149175,1516257240000
000001,SZSE,1,20180118,20180118,143500000,14.48,14.48,14.46,14.46,367870,5323669.6,1516257300000
000001,SZSE,1,20180118,20180118,143600000,14.46,14.46,14.43,14.44,710000,10258113.4,1516257360000
000001,SZSE,1,20180118,20180118,143700000,14.45,14.45,14.43,14.44,273200,3944880,1516257420000
000001,SZSE,1,20180118,20180118,143800000,14.45,14.47,14.44,14.46,372020,5374906.4,1516257480000
000001,SZSE,1,20180118,20180118,143900000,14.44,14.47,14.43,14.47,765773,11063617.99,1516257540000
000001,SZSE,1,20180118,20180118,144000000,14.47,14.49,14.47,14.48,760400,11010188.92,1516257600000
000001,SZSE,1,20180118,20180118,144100000,14.49,14.5,14.45,14.48,807900,11692666.02,1516257660000
000001,SZSE,1,20180118,20180118,144200000,14.48,14.5,14.47,14.5,1026480,14868230.4,1516257720000
000001,SZSE,1,20180118,20180118,144300000,14.49,14.5,14.46,14.49,1073220,15549057.8,1516257780000
000001,SZSE,1,20180118,20180118,144400000,14.49,14.5,14.48,14.48,858700,12440129.52,1516257840000
000001,SZSE,1,20180118,20180118,144500000,14.49,14.5,14.47,14.49,518000,7503288.74,1516257900000
000001,SZSE,1,20180118,20180118,144600000,14.47,14.47,14.46,14.46,639040,9241576,1516257960000
000001,SZSE,1,20180118,20180118,144700000,14.45,14.46,14.44,14.46,757300,10945953.12,1516258020000
000001,SZSE,1,20180118,20180118,144800000,14.46,14.47,14.45,14.46,444460,6427873.8,1516258080000
000001,SZSE,1,20180118,20180118,144900000,14.46,14.49,14.45,14.49,1514248,21906643.16,1516258140000
000001,SZSE,1,20180118,20180118,145000000,14.49,14.56,14.49,14.56,4406840,64017146.77,1516258200000
000001,SZSE,1,20180118,20180118,145100000,14.56,14.63,14.56,14.62,3910910,57059164.78,1516258260000
000001,SZSE,1,20180118,20180118,145200000,14.62,14.62,14.59,14.6,2015680,29441879.34,1516258320000
000001,SZSE,1,20180118,20180118,145300000,14.6,14.62,14.58,14.6,2202060,32149329.28,1516258380000
000001,SZSE,1,20180118,20180118,145400000,14.6,14.66,14.6,14.66,3943328,57687286,1516258440000
000001,SZSE,1,20180118,20180118,145500000,14.66,14.66,14.64,14.65,3152880,46208510.1,1516258500000
000001,SZSE,1,20180118,20180118,145600000,14.65,14.69,14.65,14.68,2622326,38471712.64,1516258560000
000001,SZSE,1,20180118,20180118,145700000,14.67,14.69,14.66,14.69,2482780,36444083.36,1516258620000
000001,SZSE,1,20180118,20180118,145800000,14.69,14.69,14.69,14.69,120600,1771197,1516258680000
000001,SZSE,1,20180118,20180118,145900000,14.69,14.69,14.69,14.69,0,0,1516258740000
000001,SZSE,1,20180118,20180118,150000000,14.72,14.72,14.72,14.72,5857203,86218028.16,1516258800000
000001,SZSE,1,20180119,20180119,93100000,14.82,14.95,14.82,14.92,6219251,92788821.18,1516325460000
000001,SZSE,1,20180119,20180119,93200000,14.89,14.96,14.89,14.95,2833400,42312691.82,1516325520000
000001,SZSE,1,20180119,20180119,93300000,14.93,14.95,14.85,14.9,3681049,54850991.03,1516325580000
000001,SZSE,1,20180119,20180119,93400000,14.88,14.93,14.87,14.93,2067333,30796017.14,1516325640000
000001,SZSE,1,20180119,20180119,93500000,14.94,15.02,14.94,15.02,5542446,83081611.29,1516325700000
000001,SZSE,1,20180119,20180119,93600000,15.02,15.05,14.95,14.97,3756400,56407031.76,1516325760000
000001,SZSE,1,20180119,20180119,93700000,14.96,15,14.96,14.97,4102300,61459808.53,1516325820000
000001,SZSE,1,20180119,20180119,93800000,14.97,15,14.94,15,4533927,67862363.25,1516325880000
000001,SZSE,1,20180119,20180119,93900000,15,15.02,14.99,15.02,2292855,34411370.33,1516325940000
000001,SZSE,1,20180119,20180119,94000000,15.04,15.1,15.04,15.1,4864877,73373061.76,1516326000000
000001,SZSE,1,20180119,20180119,94100000,15.11,15.11,15.01,15.02,3447848,51926457.26,1516326060000
000001,SZSE,1,20180119,20180119,94200000,15.02,15.05,15.02,15.03,3131357,47073811.9,1516326120000
000001,SZSE,1,20180119,20180119,94300000,15.01,15.03,14.97,14.98,2466806,37015744.4,1516326180000
000001,SZSE,1,20180119,20180119,94400000,14.98,15,14.98,14.99,2216200,33220404.83,1516326240000
000001,SZSE,1,20180119,20180119,94500000,15,15.01,14.98,15,2296442,34430840.43,1516326300000
000001,SZSE,1,20180119,20180119,94600000,14.99,15.02,14.99,14.99,2616526,39265635.34,1516326360000
000001,SZSE,1,20180119,20180119,94700000,15,15.01,14.99,14.99,1442041,21636338.21,1516326420000
000001,SZSE,1,20180119,20180119,94800000,15,15.04,15,15.04,1675660,25162971.2,1516326480000
000001,SZSE,1,20180119,20180119,94900000,15.05,15.06,15.04,15.05,1929184,29045491.76,1516326540000
000001,SZSE,1,20180119,20180119,95000000,15.04,15.07,15.04,15.04,2116300,31856206.6,1516326600000
000001,SZSE,1,20180119,20180119,95100000,15.03,15.03,14.95,14.95,2877271,43114777.61,1516326660000
000001,SZSE,1,20180119,20180119,95200000,14.94,14.96,14.93,14.95,2722477,40688223.15,1516326720000
000001,SZSE,1,20180119,20180119,95300000,14.97,14.98,14.95,14.95,2605140,38995986,1516326780000
000001,SZSE,1,20180119,20180119,95400000,14.96,14.96,14.91,14.91,2898723,43305103.12,1516326840000
000001,SZSE,1,20180119,20180119,95500000,14.9,14.94,14.89,14.93,2007602,29921316.2,1516326900000
000001,SZSE,1,20180119,20180119,95600000,14.93,14.93,14.91,14.91,1965000,29319865,1516326960000
000001,SZSE,1,20180119,20180119,95700000,14.91,14.94,14.9,14.92,1033300,15414803.89,1516327020000
000001,SZSE,1,20180119,20180119,95800000,14.93,14.96,14.91,14.95,1550280,23162590.43,1516327080000
000001,SZSE,1,20180119,20180119,95900000,14.96,14.96,14.91,14.91,1482080,22150873.48,1516327140000
000001,SZSE,1,20180119,20180119,100000000,14.91,14.91,14.87,14.88,2127398,31684332.78,1516327200000
000001,SZSE,1,20180119,20180119,100100000,14.86,14.88,14.83,14.85,1860511,27644770.98,1516327260000
000001,SZSE,1,20180119,20180119,100200000,14.86,14.91,14.85,14.9,1190237,17711295.45,1516327320000
000001,SZSE,1,20180119,20180119,100300000,14.9,14.94,14.9,14.91,1281800,19118147.2,1516327380000
000001,SZSE,1,20180119,20180119,100400000,14.91,14.94,14.91,14.93,963640,14387664,1516327440000
000001,SZSE,1,20180119,20180119,100500000,14.92,14.96,14.92,14.94,992400,14832331.4,1516327500000
000001,SZSE,1,20180119,20180119,100600000,14.94,14.95,14.92,14.93,1254600,18735954.4,1516327560000
000001,SZSE,1,20180119,20180119,100700000,14.93,14.94,14.9,14.9,994260,14826319,1516327620000
000001,SZSE,1,20180119,20180119,100800000,14.9,14.9,14.88,14.9,745349,11095890.24,1516327680000
000001,SZSE,1,20180119,20180119,100900000,14.88,14.89,14.87,14.87,804151,11965705.28,1516327740000
000001,SZSE,1,20180119,20180119,101000000,14.86,14.87,14.85,14.86,1160800,17248962,1516327800000
000001,SZSE,1,20180119,20180119,101100000,14.86,14.86,14.85,14.86,1522420,22617488.2,1516327860000
000001,SZSE,1,20180119,20180119,101200000,14.85,14.86,14.84,14.84,969100,14397178,1516327920000
000001,SZSE,1,20180119,20180119,101300000,14.84,14.85,14.83,14.83,1499920,22258135.8,1516327980000
000001,SZSE,1,20180119,20180119,101400000,14.83,14.83,14.81,14.81,1764600,26156514.2,1516328040000
000001,SZSE,1,20180119,20180119,101500000,14.8,14.81,14.77,14.77,2865100,42395617.63,1516328100000
000001,SZSE,1,20180119,20180119,101600000,14.77,14.79,14.77,14.79,1117000,16504493,1516328160000
000001,SZSE,1,20180119,20180119,101700000,14.79,14.81,14.79,14.81,878485,12998963,1516328220000
000001,SZSE,1,20180119,20180119,101800000,14.81,14.85,14.81,14.85,840700,12461410.4,1516328280000
000001,SZSE,1,20180119,20180119,101900000,14.85,14.86,14.83,14.83,639752,9499414.56,1516328340000
000001,SZSE,1,20180119,20180119,102000000,14.83,14.84,14.82,14.83,839160,12449703.68,1516328400000
000001,SZSE,1,20180119,20180119,102100000,14.84,14.85,14.82,14.82,1064880,15796177.76,1516328460000
000001,SZSE,1,20180119,20180119,102200000,14.81,14.83,14.8,14.8,809900,11997700.23,1516328520000
000001,SZSE,1,20180119,20180119,102300000,14.8,14.82,14.8,14.8,542665,8034035,1516328580000
000001,SZSE,1,20180119,20180119,102400000,14.8,14.83,14.8,14.83,838640,12426188.4,1516328640000
000001,SZSE,1,20180119,20180119,102500000,14.83,14.84,14.82,14.83,826394,12254121.08,1516328700000
000001,SZSE,1,20180119,20180119,102600000,14.83,14.83,14.82,14.83,576250,8544107,1516328760000
000001,SZSE,1,20180119,20180119,102700000,14.82,14.83,14.81,14.81,378250,5607056.06,1516328820000
000001,SZSE,1,20180119,20180119,102800000,14.81,14.84,14.81,14.84,1438306,21318037.86,1516328880000
000001,SZSE,1,20180119,20180119,102900000,14.83,14.84,14.8,14.84,1539200,22812542.6,1516328940000
000001,SZSE,1,20180119,20180119,103000000,14.84,14.84,14.81,14.81,1896800,28101861.8,1516329000000
000001,SZSE,1,20180119,20180119,103100000,14.82,14.84,14.8,14.81,565121,8376130.6,1516329060000
000001,SZSE,1,20180119,20180119,103200000,14.82,14.82,14.78,14.79,1792149,26516713.13,1516329120000
000001,SZSE,1,20180119,20180119,103300000,14.78,14.81,14.76,14.77,1876283,27713489.69,1516329180000
000001,SZSE,1,20180119,20180119,103400000,14.77,14.77,14.73,14.73,3037800,44795555.8,1516329240000
000001,SZSE,1,20180119,20180119,103500000,14.74,14.77,14.73,14.75,1627500,24008365.6,1516329300000
000001,SZSE,1,20180119,20180119,103600000,14.75,14.79,14.74,14.79,2121182,31307539.66,1516329360000
000001,SZSE,1,20180119,20180119,103700000,14.78,14.81,14.78,14.79,1113400,16475932.6,1516329420000
000001,SZSE,1,20180119,20180119,103800000,14.79,14.81,14.79,14.81,941761,13939244.69,1516329480000
000001,SZSE,1,20180119,20180119,103900000,14.8,14.81,14.79,14.79,912800,13508955,1516329540000
000001,SZSE,1,20180119,20180119,104000000,14.79,14.81,14.79,14.81,766300,11339099.39,1516329600000
000001,SZSE,1,20180119,20180119,104100000,14.81,14.88,14.8,14.87,1536498,22801315.45,1516329660000
000001,SZSE,1,20180119,20180119,104200000,14.85,14.88,14.82,14.86,591300,8784834,1516329720000
000001,SZSE,1,20180119,20180119,104300000,14.87,14.9,14.86,14.9,315300,4691129.65,1516329780000
000001,SZSE,1,20180119,20180119,104400000,14.89,14.92,14.87,14.89,744815,11095064.25,1516329840000
000001,SZSE,1,20180119,20180119,104500000,14.91,14.93,14.89,14.92,392910,5861205.8,1516329900000
000001,SZSE,1,20180119,20180119,104600000,14.92,14.94,14.89,14.89,839990,12544457.9,1516329960000
000001,SZSE,1,20180119,20180119,104700000,14.89,14.97,14.88,14.91,1719842,25695836.25,1516330020000
000001,SZSE,1,20180119,20180119,104800000,14.91,14.97,14.9,14.97,948920,14165340,1516330080000
000001,SZSE,1,20180119,20180119,104900000,14.97,14.97,14.91,14.95,590010,8821726.1,1516330140000
000001,SZSE,1,20180119,20180119,105000000,14.92,14.94,14.9,14.93,893440,13340941.3,1516330200000
000001,SZSE,1,20180119,20180119,105100000,14.9,14.95,14.9,14.95,494462,7391145.06,1516330260000
000001,SZSE,1,20180119,20180119,105200000,14.94,14.94,14.92,14.92,328458,4905305.04,1516330320000
000001,SZSE,1,20180119,20180119,105300000,14.93,14.94,14.9,14.93,363590,5424780.4,1516330380000
000001,SZSE,1,20180119,20180119,105400000,14.9,14.93,14.87,14.88,735118,10950689.18,1516330440000
000001,SZSE,1,20180119,20180119,105500000,14.86,14.88,14.84,14.86,909305,13514032.21,1516330500000
000001,SZSE,1,20180119,20180119,105600000,14.85,14.89,14.84,14.85,731350,10865521.97,1516330560000
000001,SZSE,1,20180119,20180119,105700000,14.85,14.89,14.84,14.88,461610,6858210,1516330620000
000001,SZSE,1,20180119,20180119,105800000,14.88,14.88,14.84,14.85,641170,9521713.18,1516330680000
000001,SZSE,1,20180119,20180119,105900000,14.84,14.88,14.83,14.84,406170,6029052.8,1516330740000
000001,SZSE,1,20180119,20180119,110000000,14.84,14.88,14.81,14.88,729042,10811401.42,1516330800000
000001,SZSE,1,20180119,20180119,110100000,14.81,14.87,14.81,14.87,284200,4220101.7,1516330860000
000001,SZSE,1,20180119,20180119,110200000,14.84,14.88,14.82,14.88,558030,8279578.5,1516330920000
000001,SZSE,1,20180119,20180119,110300000,14.87,14.91,14.83,14.91,620466,9228861.18,1516330980000
000001,SZSE,1,20180119,20180119,110400000,14.9,14.92,14.88,14.89,425590,6345096,1516331040000
000001,SZSE,1,20180119,20180119,110500000,14.88,14.91,14.88,14.9,328144,4889913.38,1516331100000
000001,SZSE,1,20180119,20180119,110600000,14.87,14.9,14.85,14.86,196510,2920636.6,1516331160000
000001,SZSE,1,20180119,20180119,110700000,14.87,14.9,14.84,14.88,433390,6443480.4,1516331220000
000001,SZSE,1,20180119,20180119,110800000,14.88,14.88,14.85,14.88,497830,7400005.3,1516331280000
000001,SZSE,1,20180119,20180119,110900000,14.86,14.88,14.85,14.88,475140,7063122,1516331340000
000001,SZSE,1,20180119,20180119,111000000,14.86,14.9,14.85,14.9,762940,11342207.4,1516331400000
000001,SZSE,1,20180119,20180119,111100000,14.89,14.93,14.89,14.9,644852,9613879.88,1516331460000
000001,SZSE,1,20180119,20180119,111200000,14.89,14.95,14.89,14.94,504610,7534023.12,1516331520000
000001,SZSE,1,20180119,20180119,111300000,14.94,15,14.92,15,3097910,46413764.1,1516331580000
000001,SZSE,1,20180119,20180119,111400000,15,15.01,14.96,14.99,1785844,26784785.14,1516331640000
000001,SZSE,1,20180119,20180119,111500000,14.99,14.99,14.95,14.96,1072656,16072968.76,1516331700000
000001,SZSE,1,20180119,20180119,111600000,14.96,14.96,14.9,14.9,399300,5962644.9,1516331760000
000001,SZSE,1,20180119,20180119,111700000,14.94,14.94,14.9,14.93,466700,6965371.54,1516331820000
000001,SZSE,1,20180119,20180119,111800000,14.95,14.97,14.92,14.94,359592,5374000.28,1516331880000
000001,SZSE,1,20180119,20180119,111900000,14.94,14.95,14.91,14.92,401038,5988208.74,1516331940000
000001,SZSE,1,20180119,20180119,112000000,14.92,14.94,14.9,14.91,502120,7488422.1,1516332000000
000001,SZSE,1,20180119,20180119,112100000,14.89,14.93,14.89,14.89,653170,9736098.62,1516332060000
000001,SZSE,1,20180119,20180119,112200000,14.89,14.9,14.88,14.9,301220,4485968.6,1516332120000
000001,SZSE,1,20180119,20180119,112300000,14.88,14.89,14.86,14.86,544818,8098822.68,1516332180000
000001,SZSE,1,20180119,20180119,112400000,14.87,14.88,14.85,14.87,465142,6912446.66,1516332240000
000001,SZSE,1,20180119,20180119,112500000,14.85,14.87,14.84,14.84,476010,7073828.41,1516332300000
000001,SZSE,1,20180119,20180119,112600000,14.85,14.89,14.85,14.89,814399,12108349.34,1516332360000
000001,SZSE,1,20180119,20180119,112700000,14.88,14.88,14.85,14.86,536861,7977177.18,1516332420000
000001,SZSE,1,20180119,20180119,112800000,14.87,14.89,14.86,14.87,404600,6017600,1516332480000
000001,SZSE,1,20180119,20180119,112900000,14.87,14.91,14.87,14.89,375397,5586994.16,1516332540000
000001,SZSE,1,20180119,20180119,113000000,14.9,14.95,14.9,14.91,547580,8167659.49,1516332600000
000001,SZSE,1,20180119,20180119,130100000,14.94,14.96,14.94,14.94,1324500,19796739.83,1516338060000
000001,SZSE,1,20180119,20180119,130200000,14.94,14.94,14.92,14.92,392530,5859634.1,1516338120000
000001,SZSE,1,20180119,20180119,130300000,14.91,14.92,14.9,14.9,340070,5070391.9,1516338180000
000001,SZSE,1,20180119,20180119,130400000,14.9,14.96,14.9,14.96,542020,8097434.02,1516338240000
000001,SZSE,1,20180119,20180119,130500000,14.94,14.94,14.92,14.92,237000,3539343.7,1516338300000
000001,SZSE,1,20180119,20180119,130600000,14.93,14.93,14.9,14.92,254990,3802546.5,1516338360000
000001,SZSE,1,20180119,20180119,130700000,14.9,14.93,14.89,14.89,291590,4348273.5,1516338420000
000001,SZSE,1,20180119,20180119,130800000,14.89,14.92,14.89,14.9,328110,4889041.8,1516338480000
000001,SZSE,1,20180119,20180119,130900000,14.9,14.9,14.87,14.88,419140,6239167.83,1516338540000
000001,SZSE,1,20180119,20180119,131000000,14.9,14.9,14.87,14.87,294120,4375641.2,1516338600000
000001,SZSE,1,20180119,20180119,131100000,14.87,14.9,14.86,14.9,727870,10826924.23,1516338660000
000001,SZSE,1,20180119,20180119,131200000,14.87,14.91,14.87,14.9,283650,4221804.8,1516338720000
000001,SZSE,1,20180119,20180119,131300000,14.9,14.91,14.88,14.9,173210,2580256.02,1516338780000
000001,SZSE,1,20180119,20180119,131400000,14.9,14.91,14.89,14.9,316580,4714992.3,1516338840000
000001,SZSE,1,20180119,20180119,131500000,14.89,14.91,14.89,14.89,328510,4893877.7,1516338900000
000001,SZSE,1,20180119,20180119,131600000,14.88,14.91,14.88,14.88,380620,5668030.6,1516338960000
000001,SZSE,1,20180119,20180119,131700000,14.9,14.9,14.87,14.89,182400,2715808.2,1516339020000
000001,SZSE,1,20180119,20180119,131800000,14.89,14.91,14.87,14.89,275310,4101009.4,1516339080000
000001,SZSE,1,20180119,20180119,131900000,14.89,14.9,14.88,14.88,252910,3765332.6,1516339140000
000001,SZSE,1,20180119,20180119,132000000,14.88,14.9,14.88,14.9,162110,2414702.8,1516339200000
000001,SZSE,1,20180119,20180119,132100000,14.89,14.92,14.89,14.92,156933,2339171.9,1516339260000
000001,SZSE,1,20180119,20180119,132200000,14.92,14.95,14.91,14.95,502290,7497804.67,1516339320000
000001,SZSE,1,20180119,20180119,132300000,14.94,15,14.94,14.99,2801508,41994164.45,1516339380000
000001,SZSE,1,20180119,20180119,132400000,15.01,15.02,14.98,14.99,564400,8466668.9,1516339440000
000001,SZSE,1,20180119,20180119,132500000,14.97,15,14.97,15,465740,6982474.3,1516339500000
000001,SZSE,1,20180119,20180119,132600000,15,15.01,14.99,14.99,482100,7229774.8,1516339560000
000001,SZSE,1,20180119,20180119,132700000,15,15,14.98,14.99,287780,4315093.3,1516339620000
000001,SZSE,1,20180119,20180119,132800000,14.98,14.99,14.96,14.98,324248,4855566.58,1516339680000
000001,SZSE,1,20180119,20180119,132900000,14.98,14.99,14.96,14.98,404142,6053083.58,1516339740000
000001,SZSE,1,20180119,20180119,133000000,14.98,15,14.97,15,777233,11652696.31,1516339800000
000001,SZSE,1,20180119,20180119,133100000,15,15.04,15,15.04,1416543,21275248.03,1516339860000
000001,SZSE,1,20180119,20180119,133200000,15.03,15.04,15.02,15.02,594020,8929497.53,1516339920000
000001,SZSE,1,20180119,20180119,133300000,15.02,15.02,14.98,15.02,1458800,21887560.7,1516339980000
000001,SZSE,1,20180119,20180119,133400000,15.01,15.02,15,15,1136210,17045097.2,1516340040000
000001,SZSE,1,20180119,20180119,133500000,14.99,15,14.97,14.99,335990,5035585.6,1516340100000
000001,SZSE,1,20180119,20180119,133600000,14.98,15.01,14.98,15.01,978040,14667962.8,1516340160000
000001,SZSE,1,20180119,20180119,133700000,15,15.01,15,15,339295,5091457,1516340220000
000001,SZSE,1,20180119,20180119,133800000,15.01,15.01,15,15.01,326620,4902460,1516340280000
000001,SZSE,1,20180119,20180119,133900000,15,15.02,15,15.02,467252,7012551.7,1516340340000
000001,SZSE,1,20180119,20180119,134000000,15,15.01,15,15.01,319471,4795988.2,1516340400000
000001,SZSE,1,20180119,20180119,134100000,15.01,15.02,15,15.01,190310,2856828.1,1516340460000
000001,SZSE,1,20180119,20180119,134200000,15,15.02,15,15.01,526600,7906399,1516340520000
000001,SZSE,1,20180119,20180119,134300000,15,15.02,15,15.01,432209,6489170.09,1516340580000
000001,SZSE,1,20180119,20180119,134400000,15.01,15.04,15.01,15.04,726000,10911158.37,1516340640000
000001,SZSE,1,20180119,20180119,134500000,15.04,15.08,15.04,15.08,2355608,35471191.02,1516340700000
000001,SZSE,1,20180119,20180119,134600000,15.07,15.09,15.07,15.08,1156477,17443842.49,1516340760000
000001,SZSE,1,20180119,20180119,134700000,15.09,15.11,15.09,15.1,4151333,62680271.77,1516340820000
000001,SZSE,1,20180119,20180119,134800000,15.1,15.1,15.07,15.08,712434,10745758.72,1516340880000
000001,SZSE,1,20180119,20180119,134900000,15.07,15.09,15.05,15.07,983236,14816857.04,1516340940000
000001,SZSE,1,20180119,20180119,135000000,15.06,15.08,15.04,15.04,661370,9954015.42,1516341000000
000001,SZSE,1,20180119,20180119,135100000,15.04,15.05,15.02,15.03,831120,12497202.14,1516341060000
000001,SZSE,1,20180119,20180119,135200000,15.03,15.05,15.02,15.04,450610,6772373.1,1516341120000
000001,SZSE,1,20180119,20180119,135300000,15.02,15.04,14.99,14.99,1123532,16875733.04,1516341180000
000001,SZSE,1,20180119,20180119,135400000,15,15,14.95,14.97,474350,7101255.56,1516341240000
000001,SZSE,1,20180119,20180119,135500000,14.97,15.01,14.97,14.99,695449,10427974.43,1516341300000
000001,SZSE,1,20180119,20180119,135600000,15,15,14.96,14.97,514351,7703807.49,1516341360000
000001,SZSE,1,20180119,20180119,135700000,14.96,14.97,14.92,14.94,991447,14821516.76,1516341420000
000001,SZSE,1,20180119,20180119,135800000,14.93,14.95,14.93,14.95,563540,8416657.2,1516341480000
000001,SZSE,1,20180119,20180119,135900000,14.93,14.93,14.9,14.9,938537,13999741.8,1516341540000
000001,SZSE,1,20180119,20180119,140000000,14.89,14.91,14.89,14.89,1136080,16925351.1,1516341600000
000001,SZSE,1,20180119,20180119,140100000,14.9,14.9,14.88,14.9,934320,13912001.54,1516341660000
000001,SZSE,1,20180119,20180119,140200000,14.9,14.93,14.9,14.92,767273,11440267.84,1516341720000
000001,SZSE,1,20180119,20180119,140300000,14.92,14.95,14.92,14.94,376410,5620806.97,1516341780000
000001,SZSE,1,20180119,20180119,140400000,14.94,14.97,14.92,14.96,463673,6931181.12,1516341840000
000001,SZSE,1,20180119,20180119,140500000,14.97,14.97,14.91,14.91,778647,11637040.96,1516341900000
000001,SZSE,1,20180119,20180119,140600000,14.93,14.96,14.91,14.92,430000,6414847.6,1516341960000
000001,SZSE,1,20180119,20180119,140700000,14.92,14.93,14.9,14.9,640820,9553002.7,1516342020000
000001,SZSE,1,20180119,20180119,140800000,14.91,14.91,14.89,14.89,625807,9324559.2,1516342080000
000001,SZSE,1,20180119,20180119,140900000,14.9,14.9,14.87,14.9,731115,10884965.62,1516342140000
000001,SZSE,1,20180119,20180119,141000000,14.9,14.9,14.88,14.9,336410,5010894.4,1516342200000
000001,SZSE,1,20180119,20180119,141100000,14.89,14.91,14.88,14.88,349200,5200863.9,1516342260000
000001,SZSE,1,20180119,20180119,141200000,14.89,14.89,14.86,14.86,628485,9347623.05,1516342320000
000001,SZSE,1,20180119,20180119,141300000,14.89,14.9,14.87,14.9,395254,5885279.96,1516342380000
000001,SZSE,1,20180119,20180119,141400000,14.9,14.92,14.89,14.89,437766,6525537.02,1516342440000
000001,SZSE,1,20180119,20180119,141500000,14.89,14.89,14.86,14.87,918947,13672110.92,1516342500000
000001,SZSE,1,20180119,20180119,141600000,14.86,14.88,14.85,14.88,913260,13571195.46,1516342560000
000001,SZSE,1,20180119,20180119,141700000,14.87,14.9,14.87,14.9,702875,10463741.8,1516342620000
000001,SZSE,1,20180119,20180119,141800000,14.9,14.91,14.89,14.9,441820,6582067,1516342680000
000001,SZSE,1,20180119,20180119,141900000,14.89,14.9,14.87,14.88,535010,7962540.45,1516342740000
000001,SZSE,1,20180119,20180119,142000000,14.88,14.9,14.86,14.86,617515,9182289.95,1516342800000
000001,SZSE,1,20180119,20180119,142100000,14.86,14.88,14.85,14.85,604380,8981593.8,1516342860000
000001,SZSE,1,20180119,20180119,142200000,14.85,14.85,14.82,14.82,1014196,15044146.3,1516342920000
000001,SZSE,1,20180119,20180119,142300000,14.82,14.82,14.8,14.8,1444660,21387071.1,1516342980000
000001,SZSE,1,20180119,20180119,142400000,14.81,14.83,14.8,14.82,486229,7202072.39,1516343040000
000001,SZSE,1,20180119,20180119,142500000,14.82,14.84,14.82,14.82,1375700,20399096.8,1516343100000
000001,SZSE,1,20180119,20180119,142600000,14.82,14.86,14.82,14.86,567105,8409538.3,1516343160000
000001,SZSE,1,20180119,20180119,142700000,14.85,14.85,14.82,14.83,554300,8221657.4,1516343220000
000001,SZSE,1,20180119,20180119,142800000,14.82,14.83,14.81,14.81,584676,8662333.56,1516343280000
000001,SZSE,1,20180119,20180119,142900000,14.8,14.81,14.78,14.79,1112200,16452392.9,1516343340000
000001,SZSE,1,20180119,20180119,143000000,14.79,14.8,14.78,14.79,520454,7696514.46,1516343400000
000001,SZSE,1,20180119,20180119,143100000,14.8,14.82,14.79,14.81,750560,11110369.86,1516343460000
000001,SZSE,1,20180119,20180119,143200000,14.81,14.83,14.81,14.83,198420,2940334.16,1516343520000
000001,SZSE,1,20180119,20180119,143300000,14.83,14.84,14.82,14.83,350410,5195705.3,1516343580000
000001,SZSE,1,20180119,20180119,143400000,14.83,14.85,14.82,14.84,310449,4607322.23,1516343640000
000001,SZSE,1,20180119,20180119,143500000,14.84,14.85,14.83,14.83,366700,5441573.7,1516343700000
000001,SZSE,1,20180119,20180119,143600000,14.82,14.83,14.81,14.81,416200,6168673.82,1516343760000
000001,SZSE,1,20180119,20180119,143700000,14.81,14.81,14.79,14.79,453350,6709459.4,1516343820000
000001,SZSE,1,20180119,20180119,143800000,14.79,14.8,14.77,14.78,917270,13554682.05,1516343880000
000001,SZSE,1,20180119,20180119,143900000,14.76,14.77,14.74,14.74,2127500,31390451,1516343940000
000001,SZSE,1,20180119,20180119,144000000,14.75,14.75,14.71,14.71,1273510,18749506.1,1516344000000
000001,SZSE,1,20180119,20180119,144100000,14.71,14.73,14.71,14.73,1023640,15062895.4,1516344060000
000001,SZSE,1,20180119,20180119,144200000,14.73,14.79,14.73,14.76,1088116,16044784.1,1516344120000
000001,SZSE,1,20180119,20180119,144300000,14.77,14.77,14.73,14.73,827374,12197417.3,1516344180000
000001,SZSE,1,20180119,20180119,144400000,14.73,14.73,14.71,14.72,1104380,16255715.2,1516344240000
000001,SZSE,1,20180119,20180119,144500000,14.71,14.72,14.7,14.71,1360659,20008506.9,1516344300000
000001,SZSE,1,20180119,20180119,144600000,14.71,14.72,14.71,14.72,1433120,21084720.5,1516344360000
000001,SZSE,1,20180119,20180119,144700000,14.71,14.72,14.7,14.7,1437650,21138115.9,1516344420000
000001,SZSE,1,20180119,20180119,144800000,14.7,14.72,14.69,14.71,1280465,18824150.85,1516344480000
000001,SZSE,1,20180119,20180119,144900000,14.7,14.72,14.7,14.72,897194,13199643.18,1516344540000
000001,SZSE,1,20180119,20180119,145000000,14.72,14.73,14.71,14.71,591000,8699968.82,1516344600000
000001,SZSE,1,20180119,20180119,145100000,14.7,14.72,14.7,14.71,1133623,16675946.1,1516344660000
000001,SZSE,1,20180119,20180119,145200000,14.7,14.71,14.69,14.69,1097590,16129380.03,1516344720000
000001,SZSE,1,20180119,20180119,145300000,14.69,14.7,14.69,14.69,782638,11499718.22,1516344780000
000001,SZSE,1,20180119,20180119,145400000,14.69,14.72,14.69,14.72,1034401,15203733.75,1516344840000
000001,SZSE,1,20180119,20180119,145500000,14.71,14.73,14.71,14.71,870499,12804763.15,1516344900000
000001,SZSE,1,20180119,20180119,145600000,14.72,14.72,14.7,14.72,817624,12031039.04,1516344960000
000001,SZSE,1,20180119,20180119,145700000,14.71,14.75,14.71,14.74,1813800,26719869.18,1516345020000
000001,SZSE,1,20180119,20180119,145800000,14.73,14.73,14.73,14.73,6900,101668,1516345080000
000001,SZSE,1,20180119,20180119,145900000,14.73,14.73,14.73,14.73,0,0,1516345140000
000001,SZSE,1,20180119,20180119,150000000,14.8,14.8,14.8,14.8,1668003,24686444.4,1516345200000
000001,SZSE,1,20180122,20180122,93100000,14.57,14.57,14.49,14.49,3449540,50132111.46,1516584660000
000001,SZSE,1,20180122,20180122,93200000,14.5,14.53,14.49,14.52,2938058,42615004.22,1516584720000
000001,SZSE,1,20180122,20180122,93300000,14.51,14.55,14.51,14.54,1958500,28446940.8,1516584780000
000001,SZSE,1,20180122,20180122,93400000,14.56,14.58,14.54,14.58,1849716,26941609.92,1516584840000
000001,SZSE,1,20180122,20180122,93500000,14.58,14.66,14.58,14.66,2066147,30191673.6,1516584900000
000001,SZSE,1,20180122,20180122,93600000,14.65,14.68,14.65,14.65,2801918,41098743.92,1516584960000
000001,SZSE,1,20180122,20180122,93700000,14.65,14.65,14.57,14.57,1999284,29223943.72,1516585020000
000001,SZSE,1,20180122,20180122,93800000,14.58,14.62,14.58,14.62,1816856,26514548.32,1516585080000
000001,SZSE,1,20180122,20180122,93900000,14.62,14.64,14.6,14.6,924000,13512328.96,1516585140000
000001,SZSE,1,20180122,20180122,94000000,14.61,14.61,14.59,14.59,1459536,21307550.06,1516585200000
000001,SZSE,1,20180122,20180122,94100000,14.58,14.63,14.58,14.63,1099164,16066354.16,1516585260000
000001,SZSE,1,20180122,20180122,94200000,14.63,14.64,14.62,14.63,774800,11335394,1516585320000
000001,SZSE,1,20180122,20180122,94300000,14.64,14.69,14.64,14.69,1495794,21950751.7,1516585380000
000001,SZSE,1,20180122,20180122,94400000,14.7,14.73,14.7,14.72,1219220,17944944,1516585440000
000001,SZSE,1,20180122,20180122,94500000,14.72,14.76,14.71,14.75,1386876,20440434.48,1516585500000
000001,SZSE,1,20180122,20180122,94600000,14.75,14.76,14.73,14.74,1042800,15385834,1516585560000
000001,SZSE,1,20180122,20180122,94700000,14.73,14.75,14.73,14.73,821200,12104270,1516585620000
000001,SZSE,1,20180122,20180122,94800000,14.74,14.75,14.72,14.75,587300,8656356,1516585680000
000001,SZSE,1,20180122,20180122,94900000,14.75,14.75,14.73,14.73,673300,9927779,1516585740000
000001,SZSE,1,20180122,20180122,95000000,14.72,14.74,14.72,14.73,1257425,18524077,1516585800000
000001,SZSE,1,20180122,20180122,95100000,14.75,14.78,14.74,14.78,751820,11095470.6,1516585860000
000001,SZSE,1,20180122,20180122,95200000,14.78,14.81,14.78,14.81,1877959,27784054.8,1516585920000
000001,SZSE,1,20180122,20180122,95300000,14.82,14.85,14.82,14.84,1909920,28338367,1516585980000
000001,SZSE,1,20180122,20180122,95400000,14.84,14.84,14.81,14.81,1537800,22792336,1516586040000
000001,SZSE,1,20180122,20180122,95500000,14.82,14.83,14.8,14.8,1284681,19021737.8,1516586100000
000001,SZSE,1,20180122,20180122,95600000,14.8,14.8,14.77,14.78,689120,10187662.8,1516586160000
000001,SZSE,1,20180122,20180122,95700000,14.78,14.79,14.78,14.78,704480,10413818.4,1516586220000
000001,SZSE,1,20180122,20180122,95800000,14.79,14.79,14.77,14.77,711600,10516660,1516586280000
000001,SZSE,1,20180122,20180122,95900000,14.76,14.78,14.74,14.74,694400,10251203,1516586340000
000001,SZSE,1,20180122,20180122,100000000,14.73,14.74,14.7,14.7,868280,12776268.8,1516586400000
000001,SZSE,1,20180122,20180122,100100000,14.7,14.71,14.7,14.7,654640,9623553.6,1516586460000
000001,SZSE,1,20180122,20180122,100200000,14.71,14.75,14.71,14.75,338360,4982783.2,1516586520000
000001,SZSE,1,20180122,20180122,100300000,14.77,14.77,14.75,14.76,277700,4099045.32,1516586580000
000001,SZSE,1,20180122,20180122,100400000,14.76,14.8,14.75,14.77,835400,12342611.03,1516586640000
000001,SZSE,1,20180122,20180122,100500000,14.77,14.83,14.77,14.82,647080,9581401.63,1516586700000
000001,SZSE,1,20180122,20180122,100600000,14.82,14.84,14.82,14.84,897659,13312366.57,1516586760000
000001,SZSE,1,20180122,20180122,100700000,14.82,14.84,14.8,14.8,943341,13969004.66,1516586820000
000001,SZSE,1,20180122,20180122,100800000,14.8,14.82,14.77,14.82,655728,9707710.94,1516586880000
000001,SZSE,1,20180122,20180122,100900000,14.83,14.93,14.83,14.93,2159351,32123103.68,1516586940000
000001,SZSE,1,20180122,20180122,101000000,14.92,14.93,14.86,14.88,2205898,32858620.68,1516587000000
000001,SZSE,1,20180122,20180122,101100000,14.87,14.9,14.86,14.9,1304650,19409833,1516587060000
000001,SZSE,1,20180122,20180122,101200000,14.89,14.89,14.87,14.87,1104400,16441135.42,1516587120000
000001,SZSE,1,20180122,20180122,101300000,14.86,14.9,14.86,14.87,1744358,25975714.24,1516587180000
000001,SZSE,1,20180122,20180122,101400000,14.88,14.92,14.87,14.9,1307252,19477326.96,1516587240000
000001,SZSE,1,20180122,20180122,101500000,14.91,14.92,14.89,14.89,743700,11078998.8,1516587300000
000001,SZSE,1,20180122,20180122,101600000,14.9,14.9,14.86,14.89,491500,7315257,1516587360000
000001,SZSE,1,20180122,20180122,101700000,14.89,14.9,14.86,14.88,656100,9763389.6,1516587420000
000001,SZSE,1,20180122,20180122,101800000,14.88,14.88,14.83,14.83,985340,14638973,1516587480000
000001,SZSE,1,20180122,20180122,101900000,14.83,14.85,14.82,14.85,639580,9488183.6,1516587540000
000001,SZSE,1,20180122,20180122,102000000,14.84,14.85,14.78,14.79,1238400,18347095,1516587600000
000001,SZSE,1,20180122,20180122,102100000,14.79,14.85,14.79,14.83,740545,10969283.35,1516587660000
000001,SZSE,1,20180122,20180122,102200000,14.83,14.83,14.78,14.78,539475,7986591.32,1516587720000
000001,SZSE,1,20180122,20180122,102300000,14.78,14.79,14.74,14.76,960045,14173286.6,1516587780000
000001,SZSE,1,20180122,20180122,102400000,14.77,14.8,14.76,14.8,732760,10820260.9,1516587840000
000001,SZSE,1,20180122,20180122,102500000,14.78,14.8,14.76,14.78,336400,4972069,1516587900000
000001,SZSE,1,20180122,20180122,102600000,14.77,14.78,14.76,14.76,1151160,17006229.66,1516587960000
000001,SZSE,1,20180122,20180122,102700000,14.77,14.77,14.72,14.73,986300,14530204,1516588020000
000001,SZSE,1,20180122,20180122,102800000,14.75,14.75,14.72,14.75,598136,8816568.12,1516588080000
000001,SZSE,1,20180122,20180122,102900000,14.73,14.73,14.68,14.68,1366104,20090369.68,1516588140000
000001,SZSE,1,20180122,20180122,103000000,14.7,14.71,14.68,14.71,1013140,14884780.84,1516588200000
000001,SZSE,1,20180122,20180122,103100000,14.72,14.72,14.66,14.67,1159260,17018721.38,1516588260000
000001,SZSE,1,20180122,20180122,103200000,14.67,14.69,14.66,14.68,839300,12315897,1516588320000
000001,SZSE,1,20180122,20180122,103300000,14.66,14.68,14.65,14.66,779140,11423916.4,1516588380000
000001,SZSE,1,20180122,20180122,103400000,14.67,14.68,14.65,14.68,611900,8976316.6,1516588440000
000001,SZSE,1,20180122,20180122,103500000,14.67,14.7,14.67,14.7,444042,6521593.6,1516588500000
000001,SZSE,1,20180122,20180122,103600000,14.7,14.71,14.69,14.71,614900,9039615.88,1516588560000
000001,SZSE,1,20180122,20180122,103700000,14.71,14.75,14.69,14.74,782689,11520136.04,1516588620000
000001,SZSE,1,20180122,20180122,103800000,14.75,14.76,14.73,14.73,682980,10070459.82,1516588680000
000001,SZSE,1,20180122,20180122,103900000,14.73,14.74,14.69,14.71,1029400,15148744.08,1516588740000
000001,SZSE,1,20180122,20180122,104000000,14.73,14.74,14.7,14.72,332200,4888622,1516588800000
000001,SZSE,1,20180122,20180122,104100000,14.72,14.72,14.66,14.66,668094,9814080.96,1516588860000
000001,SZSE,1,20180122,20180122,104200000,14.66,14.68,14.63,14.64,1356986,19880599.36,1516588920000
000001,SZSE,1,20180122,20180122,104300000,14.62,14.63,14.61,14.62,981080,14344972.8,1516588980000
000001,SZSE,1,20180122,20180122,104400000,14.62,14.64,14.62,14.64,540940,7911318.8,1516589040000
000001,SZSE,1,20180122,20180122,104500000,14.63,14.66,14.63,14.66,327095,4789519.96,1516589100000
000001,SZSE,1,20180122,20180122,104600000,14.66,14.71,14.66,14.7,341400,5013374,1516589160000
000001,SZSE,1,20180122,20180122,104700000,14.7,14.71,14.66,14.69,602600,8859411.4,1516589220000
000001,SZSE,1,20180122,20180122,104800000,14.69,14.7,14.68,14.68,356400,5233514,1516589280000
000001,SZSE,1,20180122,20180122,104900000,14.68,14.69,14.67,14.67,315340,4627197.8,1516589340000
000001,SZSE,1,20180122,20180122,105000000,14.68,14.68,14.65,14.65,416500,6108758.18,1516589400000
000001,SZSE,1,20180122,20180122,105100000,14.65,14.67,14.65,14.67,490400,7186050.58,1516589460000
000001,SZSE,1,20180122,20180122,105200000,14.67,14.68,14.65,14.67,474000,6950141,1516589520000
000001,SZSE,1,20180122,20180122,105300000,14.65,14.72,14.65,14.72,383998,5639047.6,1516589580000
000001,SZSE,1,20180122,20180122,105400000,14.72,14.72,14.7,14.7,461400,6786759,1516589640000
000001,SZSE,1,20180122,20180122,105500000,14.7,14.73,14.7,14.73,363960,5356933.6,1516589700000
000001,SZSE,1,20180122,20180122,105600000,14.73,14.77,14.72,14.77,305472,4504321.72,1516589760000
000001,SZSE,1,20180122,20180122,105700000,14.73,14.75,14.73,14.74,314328,4635264.28,1516589820000
000001,SZSE,1,20180122,20180122,105800000,14.74,14.75,14.72,14.72,155500,2291386,1516589880000
000001,SZSE,1,20180122,20180122,105900000,14.72,14.73,14.71,14.72,247600,3643920,1516589940000
000001,SZSE,1,20180122,20180122,110000000,14.72,14.72,14.7,14.71,356385,5240918.5,1516590000000
000001,SZSE,1,20180122,20180122,110100000,14.71,14.72,14.68,14.69,507657,7463084.3,1516590060000
000001,SZSE,1,20180122,20180122,110200000,14.68,14.69,14.67,14.67,296520,4354168.4,1516590120000
000001,SZSE,1,20180122,20180122,110300000,14.68,14.69,14.66,14.66,177000,2596606.8,1516590180000
000001,SZSE,1,20180122,20180122,110400000,14.66,14.68,14.66,14.67,171900,2521438,1516590240000
000001,SZSE,1,20180122,20180122,110500000,14.67,14.68,14.65,14.68,244320,3582399.2,1516590300000
000001,SZSE,1,20180122,20180122,110600000,14.67,14.68,14.67,14.67,150720,2211723.4,1516590360000
000001,SZSE,1,20180122,20180122,110700000,14.67,14.67,14.64,14.64,390840,5725429.2,1516590420000
000001,SZSE,1,20180122,20180122,110800000,14.63,14.65,14.62,14.62,700763,10252181.06,1516590480000
000001,SZSE,1,20180122,20180122,110900000,14.62,14.63,14.62,14.63,444600,6502049.37,1516590540000
000001,SZSE,1,20180122,20180122,111000000,14.63,14.64,14.61,14.62,596537,8723658.68,1516590600000
000001,SZSE,1,20180122,20180122,111100000,14.62,14.64,14.62,14.64,548020,8015941.2,1516590660000
000001,SZSE,1,20180122,20180122,111200000,14.64,14.64,14.62,14.63,1040000,15212965.74,1516590720000
000001,SZSE,1,20180122,20180122,111300000,14.63,14.63,14.62,14.62,311800,4559107,1516590780000
000001,SZSE,1,20180122,20180122,111400000,14.61,14.62,14.6,14.61,854396,12480392.56,1516590840000
000001,SZSE,1,20180122,20180122,111500000,14.6,14.62,14.59,14.59,1128900,16486887.6,1516590900000
000001,SZSE,1,20180122,20180122,111600000,14.6,14.6,14.59,14.59,374200,5460908,1516590960000
000001,SZSE,1,20180122,20180122,111700000,14.6,14.6,14.59,14.59,233200,3403083,1516591020000
000001,SZSE,1,20180122,20180122,111800000,14.6,14.6,14.58,14.59,389600,5684971,1516591080000
000001,SZSE,1,20180122,20180122,111900000,14.59,14.62,14.59,14.62,292002,4264090.78,1516591140000
000001,SZSE,1,20180122,20180122,112000000,14.61,14.62,14.6,14.6,221600,3237463,1516591200000
000001,SZSE,1,20180122,20180122,112100000,14.6,14.62,14.6,14.61,537160,7843473.6,1516591260000
000001,SZSE,1,20180122,20180122,112200000,14.62,14.63,14.61,14.63,228290,3337288.9,1516591320000
000001,SZSE,1,20180122,20180122,112300000,14.63,14.67,14.63,14.66,299666,4389394.9,1516591380000
000001,SZSE,1,20180122,20180122,112400000,14.67,14.68,14.65,14.66,273720,4011830.6,1516591440000
000001,SZSE,1,20180122,20180122,112500000,14.66,14.68,14.65,14.67,214800,3150063.85,1516591500000
000001,SZSE,1,20180122,20180122,112600000,14.68,14.68,14.66,14.67,390615,5728448.05,1516591560000
000001,SZSE,1,20180122,20180122,112700000,14.66,14.67,14.64,14.64,908899,13324243.35,1516591620000
000001,SZSE,1,20180122,20180122,112800000,14.65,14.65,14.62,14.63,557500,8159493,1516591680000
000001,SZSE,1,20180122,20180122,112900000,14.63,14.64,14.63,14.63,233300,3413528,1516591740000
000001,SZSE,1,20180122,20180122,113000000,14.63,14.65,14.63,14.65,192700,2820707,1516591800000
000001,SZSE,1,20180122,20180122,130100000,14.64,14.65,14.61,14.61,1034400,15141729.6,1516597260000
000001,SZSE,1,20180122,20180122,130200000,14.63,14.63,14.61,14.62,193200,2823512,1516597320000
000001,SZSE,1,20180122,20180122,130300000,14.62,14.62,14.61,14.61,224510,3281162.1,1516597380000
000001,SZSE,1,20180122,20180122,130400000,14.61,14.61,14.59,14.59,665620,9716119.8,1516597440000
000001,SZSE,1,20180122,20180122,130500000,14.59,14.6,14.59,14.59,380450,5551987.5,1516597500000
000001,SZSE,1,20180122,20180122,130600000,14.59,14.61,14.58,14.61,802000,11696887.3,1516597560000
000001,SZSE,1,20180122,20180122,130700000,14.61,14.61,14.56,14.57,1243656,18124344.96,1516597620000
000001,SZSE,1,20180122,20180122,130800000,14.59,14.59,14.56,14.57,1379269,20081264.38,1516597680000
000001,SZSE,1,20180122,20180122,130900000,14.57,14.58,14.55,14.55,857631,12485449.67,1516597740000
000001,SZSE,1,20180122,20180122,131000000,14.56,14.57,14.55,14.56,507820,7391432,1516597800000
000001,SZSE,1,20180122,20180122,131100000,14.55,14.56,14.53,14.53,1015054,14758880.24,1516597860000
000001,SZSE,1,20180122,20180122,131200000,14.53,14.54,14.52,14.53,1368500,19875438.78,1516597920000
000001,SZSE,1,20180122,20180122,131300000,14.53,14.54,14.52,14.53,1493700,21697585,1516597980000
000001,SZSE,1,20180122,20180122,131400000,14.54,14.55,14.53,14.53,546240,7939093.2,1516598040000
000001,SZSE,1,20180122,20180122,131500000,14.54,14.54,14.53,14.53,1039100,15101212,1516598100000
000001,SZSE,1,20180122,20180122,131600000,14.54,14.55,14.53,14.54,849080,12340612.2,1516598160000
000001,SZSE,1,20180122,20180122,131700000,14.54,14.55,14.53,14.53,667400,9700922,1516598220000
000001,SZSE,1,20180122,20180122,131800000,14.53,14.55,14.53,14.55,501987,7299969.85,1516598280000
000001,SZSE,1,20180122,20180122,131900000,14.53,14.58,14.53,14.58,916689,13332777.07,1516598340000
000001,SZSE,1,20180122,20180122,132000000,14.57,14.59,14.56,14.58,388300,5659317,1516598400000
000001,SZSE,1,20180122,20180122,132100000,14.58,14.6,14.57,14.57,398000,5805648,1516598460000
000001,SZSE,1,20180122,20180122,132200000,14.58,14.6,14.57,14.58,507740,7402226.4,1516598520000
000001,SZSE,1,20180122,20180122,132300000,14.57,14.58,14.55,14.55,575660,8385851.2,1516598580000
000001,SZSE,1,20180122,20180122,132400000,14.55,14.58,14.55,14.56,442600,6446023.6,1516598640000
000001,SZSE,1,20180122,20180122,132500000,14.56,14.59,14.55,14.59,340360,4958830,1516598700000
000001,SZSE,1,20180122,20180122,132600000,14.59,14.63,14.59,14.61,407530,5951700.7,1516598760000
000001,SZSE,1,20180122,20180122,132700000,14.61,14.61,14.58,14.6,345810,5047557.06,1516598820000
000001,SZSE,1,20180122,20180122,132800000,14.6,14.6,14.57,14.58,311400,4542864.22,1516598880000
000001,SZSE,1,20180122,20180122,132900000,14.58,14.58,14.54,14.56,744460,10831113.88,1516598940000
000001,SZSE,1,20180122,20180122,133000000,14.56,14.58,14.56,14.56,680500,9910120,1516599000000
000001,SZSE,1,20180122,20180122,133100000,14.56,14.59,14.56,14.59,864640,12609125.8,1516599060000
000001,SZSE,1,20180122,20180122,133200000,14.58,14.61,14.58,14.6,717100,10465381.3,1516599120000
000001,SZSE,1,20180122,20180122,133300000,14.58,14.62,14.58,14.62,398350,5818025.3,1516599180000
000001,SZSE,1,20180122,20180122,133400000,14.61,14.62,14.57,14.6,852550,12445043.7,1516599240000
000001,SZSE,1,20180122,20180122,133500000,14.6,14.63,14.59,14.6,699896,10223867.44,1516599300000
000001,SZSE,1,20180122,20180122,133600000,14.6,14.6,14.57,14.57,675700,9859418,1516599360000
000001,SZSE,1,20180122,20180122,133700000,14.57,14.6,14.57,14.58,669600,9766563.6,1516599420000
000001,SZSE,1,20180122,20180122,133800000,14.6,14.62,14.59,14.62,739964,10806862.4,1516599480000
000001,SZSE,1,20180122,20180122,133900000,14.62,14.63,14.59,14.61,551738,8066229.8,1516599540000
000001,SZSE,1,20180122,20180122,134000000,14.6,14.65,14.6,14.64,720600,10539497,1516599600000
000001,SZSE,1,20180122,20180122,134100000,14.64,14.67,14.63,14.65,778203,11397053.22,1516599660000
000001,SZSE,1,20180122,20180122,134200000,14.66,14.67,14.64,14.65,640000,9380886,1516599720000
000001,SZSE,1,20180122,20180122,134300000,14.64,14.67,14.63,14.63,955100,13989709.26,1516599780000
000001,SZSE,1,20180122,20180122,134400000,14.63,14.67,14.63,14.65,568660,8327933.63,1516599840000
000001,SZSE,1,20180122,20180122,134500000,14.64,14.66,14.62,14.62,683700,10010525,1516599900000
000001,SZSE,1,20180122,20180122,134600000,14.62,14.64,14.6,14.6,499000,7293728.74,1516599960000
000001,SZSE,1,20180122,20180122,134700000,14.6,14.62,14.57,14.62,1567035,22872432.2,1516600020000
000001,SZSE,1,20180122,20180122,134800000,14.62,14.62,14.57,14.6,395700,5780330,1516600080000
000001,SZSE,1,20180122,20180122,134900000,14.6,14.6,14.57,14.57,882700,12872741,1516600140000
000001,SZSE,1,20180122,20180122,135000000,14.57,14.59,14.57,14.57,547605,7983166.85,1516600200000
000001,SZSE,1,20180122,20180122,135100000,14.57,14.6,14.53,14.53,1194700,17381588.11,1516600260000
000001,SZSE,1,20180122,20180122,135200000,14.55,14.55,14.52,14.52,1523100,22126877,1516600320000
000001,SZSE,1,20180122,20180122,135300000,14.52,14.52,14.5,14.5,3764800,54610337,1516600380000
000001,SZSE,1,20180122,20180122,135400000,14.51,14.52,14.49,14.51,795994,11546115,1516600440000
000001,SZSE,1,20180122,20180122,135500000,14.51,14.55,14.51,14.55,476730,6919609.3,1516600500000
000001,SZSE,1,20180122,20180122,135600000,14.56,14.57,14.53,14.55,471200,6853752.4,1516600560000
000001,SZSE,1,20180122,20180122,135700000,14.56,14.57,14.53,14.55,320352,4660725.56,1516600620000
000001,SZSE,1,20180122,20180122,135800000,14.55,14.59,14.54,14.58,638960,9306035.8,1516600680000
000001,SZSE,1,20180122,20180122,135900000,14.58,14.59,14.57,14.57,299740,4368987.28,1516600740000
000001,SZSE,1,20180122,20180122,140000000,14.57,14.6,14.57,14.59,611882,8928404.24,1516600800000
000001,SZSE,1,20180122,20180122,140100000,14.6,14.61,14.59,14.6,1073785,15679770.3,1516600860000
000001,SZSE,1,20180122,20180122,140200000,14.6,14.62,14.6,14.62,1004866,14678357.6,1516600920000
000001,SZSE,1,20180122,20180122,140300000,14.62,14.63,14.61,14.61,469700,6867109.6,1516600980000
000001,SZSE,1,20180122,20180122,140400000,14.61,14.62,14.59,14.6,634534,9267736.4,1516601040000
000001,SZSE,1,20180122,20180122,140500000,14.6,14.61,14.57,14.59,683600,9971968.34,1516601100000
000001,SZSE,1,20180122,20180122,140600000,14.59,14.6,14.58,14.59,632985,9236653.8,1516601160000
000001,SZSE,1,20180122,20180122,140700000,14.59,14.6,14.59,14.6,1034520,15098134.6,1516601220000
000001,SZSE,1,20180122,20180122,140800000,14.6,14.6,14.56,14.56,1133448,16515505.76,1516601280000
000001,SZSE,1,20180122,20180122,140900000,14.56,14.57,14.55,14.55,1079100,15709062,1516601340000
000001,SZSE,1,20180122,20180122,141000000,14.56,14.6,14.55,14.57,452251,6594439.05,1516601400000
000001,SZSE,1,20180122,20180122,141100000,14.59,14.6,14.58,14.59,893400,13036705,1516601460000
000001,SZSE,1,20180122,20180122,141200000,14.6,14.61,14.59,14.6,673286,9828638.45,1516601520000
000001,SZSE,1,20180122,20180122,141300000,14.61,14.61,14.55,14.57,1630614,23755874.55,1516601580000
000001,SZSE,1,20180122,20180122,141400000,14.56,14.58,14.53,14.54,1655781,24088305.82,1516601640000
000001,SZSE,1,20180122,20180122,141500000,14.52,14.56,14.52,14.55,1036000,15061714,1516601700000
000001,SZSE,1,20180122,20180122,141600000,14.55,14.56,14.54,14.54,511600,7441782.8,1516601760000
000001,SZSE,1,20180122,20180122,141700000,14.54,14.56,14.53,14.55,480871,6991049.63,1516601820000
000001,SZSE,1,20180122,20180122,141800000,14.55,14.56,14.54,14.55,418402,6088729.1,1516601880000
000001,SZSE,1,20180122,20180122,141900000,14.56,14.58,14.55,14.56,473018,6890332.7,1516601940000
000001,SZSE,1,20180122,20180122,142000000,14.56,14.6,14.55,14.58,438082,6381796.74,1516602000000
000001,SZSE,1,20180122,20180122,142100000,14.58,14.6,14.57,14.57,327600,4775889,1516602060000
000001,SZSE,1,20180122,20180122,142200000,14.59,14.59,14.57,14.57,290600,4236206.4,1516602120000
000001,SZSE,1,20180122,20180122,142300000,14.59,14.59,14.57,14.59,269800,3933125,1516602180000
000001,SZSE,1,20180122,20180122,142400000,14.59,14.62,14.57,14.62,526364,7683315.72,1516602240000
000001,SZSE,1,20180122,20180122,142500000,14.61,14.61,14.58,14.6,298320,4355276.88,1516602300000
000001,SZSE,1,20180122,20180122,142600000,14.6,14.62,14.58,14.61,331793,4844395.69,1516602360000
000001,SZSE,1,20180122,20180122,142700000,14.6,14.62,14.59,14.62,427507,6246663.15,1516602420000
000001,SZSE,1,20180122,20180122,142800000,14.63,14.64,14.6,14.61,869300,12708482.39,1516602480000
000001,SZSE,1,20180122,20180122,142900000,14.62,14.62,14.57,14.57,778200,11351674.8,1516602540000
000001,SZSE,1,20180122,20180122,143000000,14.58,14.6,14.57,14.59,555658,8103971.06,1516602600000
000001,SZSE,1,20180122,20180122,143100000,14.6,14.6,14.58,14.6,782040,11410037.2,1516602660000
000001,SZSE,1,20180122,20180122,143200000,14.61,14.61,14.55,14.55,1214802,17701626.14,1516602720000
000001,SZSE,1,20180122,20180122,143300000,14.54,14.59,14.54,14.56,584524,8507348.96,1516602780000
000001,SZSE,1,20180122,20180122,143400000,14.57,14.59,14.55,14.56,792840,11543721,1516602840000
000001,SZSE,1,20180122,20180122,143500000,14.57,14.59,14.55,14.57,376100,5476065,1516602900000
000001,SZSE,1,20180122,20180122,143600000,14.56,14.58,14.54,14.54,1055660,15364884.6,1516602960000
000001,SZSE,1,20180122,20180122,143700000,14.54,14.58,14.54,14.55,594100,8648433.92,1516603020000
000001,SZSE,1,20180122,20180122,143800000,14.54,14.56,14.51,14.51,1774236,25768312.89,1516603080000
000001,SZSE,1,20180122,20180122,143900000,14.5,14.51,14.46,14.47,4278346,61976503.72,1516603140000
000001,SZSE,1,20180122,20180122,144000000,14.47,14.5,14.46,14.47,1018587,14744323.82,1516603200000
000001,SZSE,1,20180122,20180122,144100000,14.48,14.49,14.47,14.49,1035320,14992217.4,1516603260000
000001,SZSE,1,20180122,20180122,144200000,14.49,14.51,14.49,14.49,1332188,19312926.04,1516603320000
000001,SZSE,1,20180122,20180122,144300000,14.5,14.5,14.49,14.49,1122600,16267206,1516603380000
000001,SZSE,1,20180122,20180122,144400000,14.49,14.49,14.47,14.47,1238444,17931682.68,1516603440000
000001,SZSE,1,20180122,20180122,144500000,14.47,14.48,14.46,14.48,1433256,20740233.88,1516603500000
000001,SZSE,1,20180122,20180122,144600000,14.47,14.49,14.47,14.49,754394,10922784.02,1516603560000
000001,SZSE,1,20180122,20180122,144700000,14.49,14.5,14.48,14.5,679747,9853455.83,1516603620000
000001,SZSE,1,20180122,20180122,144800000,14.5,14.51,14.49,14.5,1343734,19480856.68,1516603680000
000001,SZSE,1,20180122,20180122,144900000,14.51,14.52,14.5,14.52,1375300,19944121,1516603740000
000001,SZSE,1,20180122,20180122,145000000,14.5,14.52,14.5,14.52,380616,5521292.6,1516603800000
000001,SZSE,1,20180122,20180122,145100000,14.5,14.52,14.5,14.5,940944,13647741,1516603860000
000001,SZSE,1,20180122,20180122,145200000,14.54,14.54,14.5,14.5,1342110,19476901.72,1516603920000
000001,SZSE,1,20180122,20180122,145300000,14.52,14.52,14.49,14.49,795625,11534836.09,1516603980000
000001,SZSE,1,20180122,20180122,145400000,14.5,14.5,14.49,14.5,914475,13252025.5,1516604040000
000001,SZSE,1,20180122,20180122,145500000,14.5,14.51,14.49,14.49,1166865,16915343.2,1516604100000
000001,SZSE,1,20180122,20180122,145600000,14.49,14.5,14.48,14.48,1094680,15862754.8,1516604160000
000001,SZSE,1,20180122,20180122,145700000,14.48,14.48,14.43,14.44,4075821,58931226.89,1516604220000
000001,SZSE,1,20180122,20180122,145800000,14.44,14.44,14.44,14.44,80200,1157978,1516604280000
000001,SZSE,1,20180122,20180122,145900000,14.44,14.44,14.44,14.44,0,0,1516604340000
000001,SZSE,1,20180122,20180122,150000000,14.44,14.44,14.44,14.44,4849700,70029668,1516604400000
000001,SZSE,1,20180123,20180123,93100000,14.36,14.48,14.35,14.48,4361128,62680762.6,1516671060000
000001,SZSE,1,20180123,20180123,93200000,14.45,14.55,14.45,14.5,1636980,23736636.2,1516671120000
000001,SZSE,1,20180123,20180123,93300000,14.53,14.53,14.44,14.51,1968600,28531593,1516671180000
000001,SZSE,1,20180123,20180123,93400000,14.5,14.53,14.48,14.5,1832900,26571492,1516671240000
000001,SZSE,1,20180123,20180123,93500000,14.5,14.58,14.5,14.58,1570962,22827358.32,1516671300000
000001,SZSE,1,20180123,20180123,93600000,14.58,14.61,14.56,14.6,2809000,40991098,1516671360000
000001,SZSE,1,20180123,20180123,93700000,14.6,14.65,14.6,14.62,2635700,38555391,1516671420000
000001,SZSE,1,20180123,20180123,93800000,14.65,14.66,14.61,14.66,2890636,42299928.76,1516671480000
000001,SZSE,1,20180123,20180123,93900000,14.63,14.68,14.61,14.65,3211780,47076232.1,1516671540000
000001,SZSE,1,20180123,20180123,94000000,14.61,14.64,14.6,14.61,1415630,20691717.34,1516671600000
000001,SZSE,1,20180123,20180123,94100000,14.62,14.64,14.62,14.63,1487157,21749969.37,1516671660000
000001,SZSE,1,20180123,20180123,94200000,14.64,14.64,14.58,14.58,2387797,34883347.82,1516671720000
000001,SZSE,1,20180123,20180123,94300000,14.58,14.58,14.57,14.58,1277975,18630667.75,1516671780000
000001,SZSE,1,20180123,20180123,94400000,14.58,14.59,14.57,14.59,697500,10168373.9,1516671840000
000001,SZSE,1,20180123,20180123,94500000,14.58,14.6,14.58,14.58,641100,9348785.9,1516671900000
000001,SZSE,1,20180123,20180123,94600000,14.59,14.59,14.56,14.56,1039300,15147114.53,1516671960000
000001,SZSE,1,20180123,20180123,94700000,14.56,14.57,14.54,14.57,892960,12995460.6,1516672020000
000001,SZSE,1,20180123,20180123,94800000,14.56,14.58,14.52,14.52,1349540,19640626,1516672080000
000001,SZSE,1,20180123,20180123,94900000,14.54,14.54,14.52,14.54,1396500,20295249,1516672140000
000001,SZSE,1,20180123,20180123,95000000,14.53,14.55,14.5,14.53,2352120,34153253.3,1516672200000
000001,SZSE,1,20180123,20180123,95100000,14.53,14.53,14.51,14.52,1124400,16317725,1516672260000
000001,SZSE,1,20180123,20180123,95200000,14.5,14.51,14.45,14.45,1151100,16672207,1516672320000
000001,SZSE,1,20180123,20180123,95300000,14.48,14.5,14.44,14.49,1321184,19108260.38,1516672380000
000001,SZSE,1,20180123,20180123,95400000,14.49,14.49,14.46,14.49,1363344,19736528.42,1516672440000
000001,SZSE,1,20180123,20180123,95500000,14.48,14.49,14.47,14.47,944789,13674945.94,1516672500000
000001,SZSE,1,20180123,20180123,95600000,14.48,14.51,14.46,14.51,1554070,22497338.02,1516672560000
000001,SZSE,1,20180123,20180123,95700000,14.52,14.56,14.5,14.56,1461450,21235984.8,1516672620000
000001,SZSE,1,20180123,20180123,95800000,14.56,14.58,14.54,14.55,1633000,23776519.81,1516672680000
000001,SZSE,1,20180123,20180123,95900000,14.54,14.56,14.54,14.56,928490,13510275.65,1516672740000
000001,SZSE,1,20180123,20180123,100000000,14.55,14.56,14.55,14.55,636090,9257491.6,1516672800000
000001,SZSE,1,20180123,20180123,100100000,14.55,14.59,14.54,14.59,801952,11684722.22,1516672860000
000001,SZSE,1,20180123,20180123,100200000,14.57,14.6,14.56,14.6,1234420,18011430.1,1516672920000
000001,SZSE,1,20180123,20180123,100300000,14.6,14.61,14.59,14.6,586775,8567060.45,1516672980000
000001,SZSE,1,20180123,20180123,100400000,14.61,14.61,14.58,14.59,911190,13304500.85,1516673040000
000001,SZSE,1,20180123,20180123,100500000,14.6,14.62,14.58,14.62,779371,11385551.02,1516673100000
000001,SZSE,1,20180123,20180123,100600000,14.63,14.65,14.62,14.65,1612554,23608390.19,1516673160000
000001,SZSE,1,20180123,20180123,100700000,14.65,14.65,14.61,14.62,876195,12817890.46,1516673220000
000001,SZSE,1,20180123,20180123,100800000,14.61,14.65,14.61,14.65,983083,14387946.26,1516673280000
000001,SZSE,1,20180123,20180123,100900000,14.67,14.69,14.65,14.68,1945710,28539666.25,1516673340000
000001,SZSE,1,20180123,20180123,101000000,14.68,14.73,14.68,14.72,3372091,49589396.07,1516673400000
000001,SZSE,1,20180123,20180123,101100000,14.73,14.74,14.71,14.73,2297529,33843487.06,1516673460000
000001,SZSE,1,20180123,20180123,101200000,14.72,14.72,14.69,14.69,1138615,16735251.2,1516673520000
000001,SZSE,1,20180123,20180123,101300000,14.69,14.72,14.69,14.72,1319806,19417802.88,1516673580000
000001,SZSE,1,20180123,20180123,101400000,14.72,14.74,14.7,14.7,1404589,20667444.64,1516673640000
000001,SZSE,1,20180123,20180123,101500000,14.7,14.72,14.68,14.71,1234575,18142774.42,1516673700000
000001,SZSE,1,20180123,20180123,101600000,14.71,14.71,14.65,14.65,1538310,22564160.2,1516673760000
000001,SZSE,1,20180123,20180123,101700000,14.65,14.66,14.62,14.62,737247,10788523.56,1516673820000
000001,SZSE,1,20180123,20180123,101800000,14.63,14.63,14.55,14.56,2472555,36027819.69,1516673880000
000001,SZSE,1,20180123,20180123,101900000,14.55,14.57,14.53,14.56,2161450,31435348.07,1516673940000
000001,SZSE,1,20180123,20180123,102000000,14.56,14.6,14.55,14.6,951053,13850673.42,1516674000000
000001,SZSE,1,20180123,20180123,102100000,14.6,14.62,14.55,14.59,1141790,16649585.85,1516674060000
000001,SZSE,1,20180123,20180123,102200000,14.57,14.6,14.57,14.59,549090,8009726.25,1516674120000
000001,SZSE,1,20180123,20180123,102300000,14.58,14.61,14.58,14.61,714250,10428927.5,1516674180000
000001,SZSE,1,20180123,20180123,102400000,14.61,14.65,14.61,14.65,1076247,15744392.33,1516674240000
000001,SZSE,1,20180123,20180123,102500000,14.64,14.65,14.64,14.65,630295,9234775.57,1516674300000
000001,SZSE,1,20180123,20180123,102600000,14.64,14.66,14.64,14.66,780490,11436144.55,1516674360000
000001,SZSE,1,20180123,20180123,102700000,14.65,14.66,14.63,14.65,906090,13270736.85,1516674420000
000001,SZSE,1,20180123,20180123,102800000,14.65,14.65,14.62,14.63,603825,8838646.31,1516674480000
000001,SZSE,1,20180123,20180123,102900000,14.62,14.65,14.62,14.64,738695,10808171.23,1516674540000
000001,SZSE,1,20180123,20180123,103000000,14.63,14.64,14.62,14.64,590500,8637407.79,1516674600000
000001,SZSE,1,20180123,20180123,103100000,14.64,14.64,14.61,14.61,822215,12018667.15,1516674660000
000001,SZSE,1,20180123,20180123,103200000,14.6,14.65,14.6,14.64,938648,13736107.01,1516674720000
000001,SZSE,1,20180123,20180123,103300000,14.65,14.67,14.62,14.66,580730,8510828.04,1516674780000
000001,SZSE,1,20180123,20180123,103400000,14.67,14.7,14.67,14.69,843995,12396878.17,1516674840000
000001,SZSE,1,20180123,20180123,103500000,14.69,14.71,14.68,14.68,1498805,22028644.43,1516674900000
000001,SZSE,1,20180123,20180123,103600000,14.67,14.67,14.65,14.67,514915,7550105.85,1516674960000
000001,SZSE,1,20180123,20180123,103700000,14.67,14.68,14.65,14.68,1450677,21260109.97,1516675020000
000001,SZSE,1,20180123,20180123,103800000,14.65,14.68,14.6,14.6,1601157,23448950.25,1516675080000
000001,SZSE,1,20180123,20180123,103900000,14.6,14.64,14.6,14.6,1275615,18630547.85,1516675140000
000001,SZSE,1,20180123,20180123,104000000,14.6,14.6,14.59,14.6,2063350,30120257.5,1516675200000
000001,SZSE,1,20180123,20180123,104100000,14.6,14.6,14.55,14.56,871995,12694255.21,1516675260000
000001,SZSE,1,20180123,20180123,104200000,14.56,14.59,14.54,14.58,595110,8668593.7,1516675320000
000001,SZSE,1,20180123,20180123,104300000,14.6,14.61,14.58,14.61,436790,6375175.97,1516675380000
000001,SZSE,1,20180123,20180123,104400000,14.6,14.66,14.6,14.65,742843,10859919.12,1516675440000
000001,SZSE,1,20180123,20180123,104500000,14.65,14.66,14.61,14.66,220600,3231437.8,1516675500000
000001,SZSE,1,20180123,20180123,104600000,14.65,14.65,14.62,14.63,282295,4133436.1,1516675560000
000001,SZSE,1,20180123,20180123,104700000,14.62,14.65,14.62,14.64,136250,1993643.2,1516675620000
000001,SZSE,1,20180123,20180123,104800000,14.64,14.65,14.63,14.64,341435,5000356.67,1516675680000
000001,SZSE,1,20180123,20180123,104900000,14.63,14.66,14.63,14.64,246795,3613382.9,1516675740000
000001,SZSE,1,20180123,20180123,105000000,14.63,14.69,14.63,14.69,449559,6592540.5,1516675800000
000001,SZSE,1,20180123,20180123,105100000,14.68,14.7,14.68,14.69,1288095,18928421.86,1516675860000
000001,SZSE,1,20180123,20180123,105200000,14.69,14.71,14.68,14.71,1192682,17535108.1,1516675920000
000001,SZSE,1,20180123,20180123,105300000,14.71,14.73,14.71,14.73,1041303,15329379.15,1516675980000
000001,SZSE,1,20180123,20180123,105400000,14.72,14.72,14.69,14.7,422500,6216032,1516676040000
000001,SZSE,1,20180123,20180123,105500000,14.69,14.7,14.68,14.69,231795,3405657.7,1516676100000
000001,SZSE,1,20180123,20180123,105600000,14.69,14.71,14.68,14.71,352895,5187279.89,1516676160000
000001,SZSE,1,20180123,20180123,105700000,14.7,14.7,14.69,14.69,897000,13185978.05,1516676220000
000001,SZSE,1,20180123,20180123,105800000,14.69,14.72,14.68,14.72,818379,12032598.86,1516676280000
000001,SZSE,1,20180123,20180123,105900000,14.71,14.78,14.71,14.77,2582206,38074179.89,1516676340000
000001,SZSE,1,20180123,20180123,110000000,14.77,14.81,14.76,14.8,2570495,38014916.3,1516676400000
000001,SZSE,1,20180123,20180123,110100000,14.81,14.85,14.8,14.83,1635710,24234852.8,1516676460000
000001,SZSE,1,20180123,20180123,110200000,14.85,14.89,14.84,14.87,2969862,44172291.78,1516676520000
000001,SZSE,1,20180123,20180123,110300000,14.89,14.89,14.86,14.86,1763400,26235129.1,1516676580000
000001,SZSE,1,20180123,20180123,110400000,14.86,14.86,14.81,14.81,933164,13848880.45,1516676640000
000001,SZSE,1,20180123,20180123,110500000,14.82,14.83,14.8,14.82,889026,13172474.85,1516676700000
000001,SZSE,1,20180123,20180123,110600000,14.82,14.82,14.78,14.79,870274,12875140.44,1516676760000
000001,SZSE,1,20180123,20180123,110700000,14.78,14.78,14.76,14.78,1211890,17894566.4,1516676820000
000001,SZSE,1,20180123,20180123,110800000,14.79,14.81,14.78,14.8,584582,8645919.27,1516676880000
000001,SZSE,1,20180123,20180123,110900000,14.8,14.82,14.79,14.8,430600,6374967.25,1516676940000
000001,SZSE,1,20180123,20180123,111000000,14.8,14.81,14.79,14.8,773735,11449859.1,1516677000000
000001,SZSE,1,20180123,20180123,111100000,14.8,14.84,14.8,14.82,716582,10612941.35,1516677060000
000001,SZSE,1,20180123,20180123,111200000,14.81,14.83,14.81,14.83,431995,6405562.95,1516677120000
000001,SZSE,1,20180123,20180123,111300000,14.83,14.84,14.82,14.83,760895,11284254.95,1516677180000
000001,SZSE,1,20180123,20180123,111400000,14.84,14.86,14.82,14.85,1072241,15918169.86,1516677240000
000001,SZSE,1,20180123,20180123,111500000,14.85,14.88,14.85,14.86,662154,9844254.77,1516677300000
000001,SZSE,1,20180123,20180123,111600000,14.87,14.88,14.84,14.87,1459600,21691191.25,1516677360000
000001,SZSE,1,20180123,20180123,111700000,14.85,14.87,14.84,14.84,1060300,15749161.1,1516677420000
000001,SZSE,1,20180123,20180123,111800000,14.84,14.84,14.8,14.82,994495,14732856.05,1516677480000
000001,SZSE,1,20180123,20180123,111900000,14.83,14.83,14.81,14.81,386900,5732904,1516677540000
000001,SZSE,1,20180123,20180123,112000000,14.82,14.82,14.8,14.82,840115,12440364.15,1516677600000
000001,SZSE,1,20180123,20180123,112100000,14.82,14.82,14.78,14.78,527055,7796180.55,1516677660000
000001,SZSE,1,20180123,20180123,112200000,14.79,14.8,14.76,14.8,860495,12722190,1516677720000
000001,SZSE,1,20180123,20180123,112300000,14.78,14.8,14.77,14.77,284575,4206068.95,1516677780000
000001,SZSE,1,20180123,20180123,112400000,14.77,14.78,14.73,14.75,774469,11425887.05,1516677840000
000001,SZSE,1,20180123,20180123,112500000,14.75,14.77,14.74,14.77,842336,12423318.23,1516677900000
000001,SZSE,1,20180123,20180123,112600000,14.73,14.77,14.73,14.75,509659,7510668.58,1516677960000
000001,SZSE,1,20180123,20180123,112700000,14.76,14.8,14.74,14.79,376500,5560118.83,1516678020000
000001,SZSE,1,20180123,20180123,112800000,14.76,14.78,14.73,14.76,506100,7465448.05,1516678080000
000001,SZSE,1,20180123,20180123,112900000,14.76,14.78,14.74,14.78,363695,5369304.55,1516678140000
000001,SZSE,1,20180123,20180123,113000000,14.78,14.82,14.76,14.8,738500,10929785.21,1516678200000
000001,SZSE,1,20180123,20180123,130100000,14.81,14.82,14.79,14.79,883695,13082127.85,1516683660000
000001,SZSE,1,20180123,20180123,130200000,14.8,14.82,14.78,14.79,407200,6025179.61,1516683720000
000001,SZSE,1,20180123,20180123,130300000,14.79,14.82,14.79,14.8,274551,4062718.29,1516683780000
000001,SZSE,1,20180123,20180123,130400000,14.8,14.8,14.76,14.76,322759,4770109.41,1516683840000
000001,SZSE,1,20180123,20180123,130500000,14.75,14.78,14.75,14.76,394766,5828336.55,1516683900000
000001,SZSE,1,20180123,20180123,130600000,14.76,14.78,14.75,14.75,269915,3985403.02,1516683960000
000001,SZSE,1,20180123,20180123,130700000,14.77,14.77,14.75,14.76,277500,4095182.05,1516684020000
000001,SZSE,1,20180123,20180123,130800000,14.77,14.77,14.74,14.76,412880,6090165.4,1516684080000
000001,SZSE,1,20180123,20180123,130900000,14.75,14.76,14.73,14.74,583870,8605320.9,1516684140000
000001,SZSE,1,20180123,20180123,131000000,14.74,14.77,14.74,14.76,308995,4559208.35,1516684200000
000001,SZSE,1,20180123,20180123,131100000,14.78,14.79,14.77,14.79,304595,4500232.05,1516684260000
000001,SZSE,1,20180123,20180123,131200000,14.79,14.79,14.75,14.76,124000,1831926.2,1516684320000
000001,SZSE,1,20180123,20180123,131300000,14.76,14.78,14.76,14.78,194890,2879572.3,1516684380000
000001,SZSE,1,20180123,20180123,131400000,14.79,14.79,14.76,14.78,475245,7023729.4,1516684440000
000001,SZSE,1,20180123,20180123,131500000,14.78,14.79,14.76,14.78,535281,7906869.55,1516684500000
000001,SZSE,1,20180123,20180123,131600000,14.78,14.8,14.76,14.78,543979,8039972.39,1516684560000
000001,SZSE,1,20180123,20180123,131700000,14.79,14.8,14.74,14.75,280000,4132972.2,1516684620000
000001,SZSE,1,20180123,20180123,131800000,14.75,14.77,14.74,14.75,581489,8574308.86,1516684680000
000001,SZSE,1,20180123,20180123,131900000,14.73,14.75,14.73,14.74,340772,5021290.67,1516684740000
000001,SZSE,1,20180123,20180123,132000000,14.74,14.79,14.74,14.77,323850,4782223.45,1516684800000
000001,SZSE,1,20180123,20180123,132100000,14.77,14.8,14.76,14.8,577443,8540120.77,1516684860000
000001,SZSE,1,20180123,20180123,132200000,14.8,14.8,14.76,14.76,496852,7349264.9,1516684920000
000001,SZSE,1,20180123,20180123,132300000,14.76,14.79,14.75,14.76,261800,3865586.3,1516684980000
000001,SZSE,1,20180123,20180123,132400000,14.75,14.77,14.74,14.75,410300,6050947.25,1516685040000
000001,SZSE,1,20180123,20180123,132500000,14.75,14.77,14.72,14.73,490610,7228760.3,1516685100000
000001,SZSE,1,20180123,20180123,132600000,14.72,14.74,14.7,14.73,698200,10276068.65,1516685160000
000001,SZSE,1,20180123,20180123,132700000,14.72,14.72,14.68,14.7,796745,11714106.55,1516685220000
000001,SZSE,1,20180123,20180123,132800000,14.68,14.7,14.67,14.69,624495,9165112.35,1516685280000
000001,SZSE,1,20180123,20180123,132900000,14.69,14.7,14.67,14.68,395590,5806808.3,1516685340000
000001,SZSE,1,20180123,20180123,133000000,14.68,14.68,14.65,14.66,1023140,14999993.25,1516685400000
000001,SZSE,1,20180123,20180123,133100000,14.66,14.68,14.65,14.66,529850,7768170.55,1516685460000
000001,SZSE,1,20180123,20180123,133200000,14.68,14.69,14.64,14.65,728783,10681964.62,1516685520000
000001,SZSE,1,20180123,20180123,133300000,14.64,14.65,14.63,14.64,540793,7916864.96,1516685580000
000001,SZSE,1,20180123,20180123,133400000,14.64,14.69,14.62,14.64,724179,10599575.07,1516685640000
000001,SZSE,1,20180123,20180123,133500000,14.64,14.68,14.63,14.64,888599,13016353.89,1516685700000
000001,SZSE,1,20180123,20180123,133600000,14.65,14.66,14.63,14.63,618101,9050104.89,1516685760000
000001,SZSE,1,20180123,20180123,133700000,14.64,14.64,14.58,14.58,2060920,30094898.87,1516685820000
000001,SZSE,1,20180123,20180123,133800000,14.58,14.6,14.57,14.59,847890,12362445.3,1516685880000
000001,SZSE,1,20180123,20180123,133900000,14.6,14.6,14.57,14.58,1056200,15393433.1,1516685940000
000001,SZSE,1,20180123,20180123,134000000,14.59,14.6,14.58,14.59,473123,6899999.54,1516686000000
000001,SZSE,1,20180123,20180123,134100000,14.6,14.6,14.56,14.56,869762,12669874.3,1516686060000
000001,SZSE,1,20180123,20180123,134200000,14.55,14.56,14.52,14.52,1150290,16719441.9,1516686120000
000001,SZSE,1,20180123,20180123,134300000,14.52,14.54,14.51,14.53,1403905,20379088.7,1516686180000
000001,SZSE,1,20180123,20180123,134400000,14.53,14.54,14.5,14.5,2208200,32043080.95,1516686240000
000001,SZSE,1,20180123,20180123,134500000,14.49,14.51,14.45,14.51,2690410,38933065.7,1516686300000
000001,SZSE,1,20180123,20180123,134600000,14.49,14.53,14.47,14.51,1438745,20846904.73,1516686360000
000001,SZSE,1,20180123,20180123,134700000,14.52,14.55,14.51,14.54,611982,8889242.97,1516686420000
000001,SZSE,1,20180123,20180123,134800000,14.54,14.56,14.53,14.54,750440,10901698.28,1516686480000
000001,SZSE,1,20180123,20180123,134900000,14.54,14.55,14.51,14.55,663975,9646148.2,1516686540000
000001,SZSE,1,20180123,20180123,135000000,14.53,14.56,14.53,14.54,650995,9468053.3,1516686600000
000001,SZSE,1,20180123,20180123,135100000,14.54,14.56,14.52,14.52,815909,11857968.54,1516686660000
000001,SZSE,1,20180123,20180123,135200000,14.52,14.56,14.51,14.52,2230590,32410290.9,1516686720000
000001,SZSE,1,20180123,20180123,135300000,14.53,14.59,14.53,14.59,422641,6155982.27,1516686780000
000001,SZSE,1,20180123,20180123,135400000,14.58,14.59,14.56,14.57,363498,5298420.87,1516686840000
000001,SZSE,1,20180123,20180123,135500000,14.57,14.59,14.57,14.58,299900,4370691.25,1516686900000
000001,SZSE,1,20180123,20180123,135600000,14.57,14.57,14.52,14.53,856900,12462687.37,1516686960000
000001,SZSE,1,20180123,20180123,135700000,14.54,14.56,14.52,14.55,1042190,15155848.7,1516687020000
000001,SZSE,1,20180123,20180123,135800000,14.54,14.55,14.53,14.53,511905,7440950.46,1516687080000
000001,SZSE,1,20180123,20180123,135900000,14.53,14.53,14.49,14.5,2052076,29771084.76,1516687140000
000001,SZSE,1,20180123,20180123,140000000,14.49,14.5,14.47,14.48,1116400,16167147.15,1516687200000
000001,SZSE,1,20180123,20180123,140100000,14.47,14.5,14.47,14.5,684685,9911917.65,1516687260000
000001,SZSE,1,20180123,20180123,140200000,14.49,14.5,14.47,14.49,1788491,25912446.14,1516687320000
000001,SZSE,1,20180123,20180123,140300000,14.49,14.54,14.49,14.54,325813,4732808.69,1516687380000
000001,SZSE,1,20180123,20180123,140400000,14.55,14.58,14.53,14.58,294580,4288097.3,1516687440000
000001,SZSE,1,20180123,20180123,140500000,14.56,14.58,14.55,14.57,303242,4415719.3,1516687500000
000001,SZSE,1,20180123,20180123,140600000,14.57,14.57,14.53,14.55,344800,5016694.36,1516687560000
000001,SZSE,1,20180123,20180123,140700000,14.55,14.57,14.54,14.56,853690,12427242.7,1516687620000
000001,SZSE,1,20180123,20180123,140800000,14.55,14.57,14.55,14.57,545010,7931922.5,1516687680000
000001,SZSE,1,20180123,20180123,140900000,14.56,14.57,14.54,14.56,297730,4331971.3,1516687740000
000001,SZSE,1,20180123,20180123,141000000,14.55,14.56,14.53,14.55,1067865,15529528.35,1516687800000
000001,SZSE,1,20180123,20180123,141100000,14.56,14.58,14.55,14.56,524700,7638796.75,1516687860000
000001,SZSE,1,20180123,20180123,141200000,14.56,14.59,14.55,14.58,248700,3620941.15,1516687920000
000001,SZSE,1,20180123,20180123,141300000,14.58,14.59,14.55,14.57,382395,5570746.7,1516687980000
000001,SZSE,1,20180123,20180123,141400000,14.58,14.61,14.56,14.6,671070,9790910,1516688040000
000001,SZSE,1,20180123,20180123,141500000,14.6,14.61,14.58,14.61,571315,8338795.3,1516688100000
000001,SZSE,1,20180123,20180123,141600000,14.61,14.61,14.57,14.58,1100690,16056159.4,1516688160000
000001,SZSE,1,20180123,20180123,141700000,14.59,14.6,14.57,14.59,780595,11388600.1,1516688220000
000001,SZSE,1,20180123,20180123,141800000,14.57,14.59,14.56,14.57,880810,12828084.1,1516688280000
000001,SZSE,1,20180123,20180123,141900000,14.59,14.59,14.56,14.57,330095,4809187.25,1516688340000
000001,SZSE,1,20180123,20180123,142000000,14.58,14.59,14.55,14.57,159095,2317704.35,1516688400000
000001,SZSE,1,20180123,20180123,142100000,14.57,14.59,14.57,14.58,300275,4376162.65,1516688460000
000001,SZSE,1,20180123,20180123,142200000,14.58,14.59,14.56,14.56,325740,4748035.8,1516688520000
000001,SZSE,1,20180123,20180123,142300000,14.57,14.58,14.54,14.54,1634090,23775255.5,1516688580000
000001,SZSE,1,20180123,20180123,142400000,14.55,14.6,14.54,14.59,1959097,28554704.42,1516688640000
000001,SZSE,1,20180123,20180123,142500000,14.61,14.65,14.6,14.64,2327330,34034389.95,1516688700000
000001,SZSE,1,20180123,20180123,142600000,14.64,14.67,14.63,14.66,1615605,23668454.1,1516688760000
000001,SZSE,1,20180123,20180123,142700000,14.66,14.66,14.63,14.63,703600,10300613,1516688820000
000001,SZSE,1,20180123,20180123,142800000,14.65,14.65,14.63,14.64,834898,12221291.67,1516688880000
000001,SZSE,1,20180123,20180123,142900000,14.64,14.64,14.57,14.59,1082197,15814193.23,1516688940000
000001,SZSE,1,20180123,20180123,143000000,14.59,14.6,14.56,14.56,960065,13994056.45,1516689000000
000001,SZSE,1,20180123,20180123,143100000,14.54,14.55,14.5,14.51,1688176,24509935.34,1516689060000
000001,SZSE,1,20180123,20180123,143200000,14.51,14.53,14.5,14.51,663280,9625906.6,1516689120000
000001,SZSE,1,20180123,20180123,143300000,14.51,14.51,14.46,14.47,2111340,30573711.05,1516689180000
000001,SZSE,1,20180123,20180123,143400000,14.47,14.49,14.47,14.49,1401071,20280786.83,1516689240000
000001,SZSE,1,20180123,20180123,143500000,14.5,14.53,14.49,14.52,851070,12340632.55,1516689300000
000001,SZSE,1,20180123,20180123,143600000,14.51,14.53,14.5,14.51,715100,10373871.03,1516689360000
000001,SZSE,1,20180123,20180123,143700000,14.5,14.54,14.5,14.53,404815,5875844.01,1516689420000
000001,SZSE,1,20180123,20180123,143800000,14.52,14.54,14.5,14.53,421990,6127166.55,1516689480000
000001,SZSE,1,20180123,20180123,143900000,14.52,14.55,14.52,14.54,327610,4763618.45,1516689540000
000001,SZSE,1,20180123,20180123,144000000,14.55,14.56,14.54,14.55,319690,4650183.6,1516689600000
000001,SZSE,1,20180123,20180123,144100000,14.54,14.54,14.51,14.51,442070,6421541.35,1516689660000
000001,SZSE,1,20180123,20180123,144200000,14.52,14.52,14.48,14.49,841238,12189083.54,1516689720000
000001,SZSE,1,20180123,20180123,144300000,14.49,14.54,14.49,14.54,442366,6421951.3,1516689780000
000001,SZSE,1,20180123,20180123,144400000,14.54,14.58,14.54,14.58,742039,10805806.94,1516689840000
000001,SZSE,1,20180123,20180123,144500000,14.59,14.6,14.58,14.58,1099995,16045813.25,1516689900000
000001,SZSE,1,20180123,20180123,144600000,14.59,14.59,14.57,14.58,867700,12651752.05,1516689960000
000001,SZSE,1,20180123,20180123,144700000,14.57,14.59,14.56,14.59,573815,8366157.61,1516690020000
000001,SZSE,1,20180123,20180123,144800000,14.59,14.63,14.59,14.61,594115,8677579.3,1516690080000
000001,SZSE,1,20180123,20180123,144900000,14.62,14.62,14.57,14.57,894985,13053948.6,1516690140000
000001,SZSE,1,20180123,20180123,145000000,14.58,14.6,14.56,14.57,845784,12329593.26,1516690200000
000001,SZSE,1,20180123,20180123,145100000,14.57,14.6,14.56,14.57,1580800,23035982.85,1516690260000
000001,SZSE,1,20180123,20180123,145200000,14.57,14.57,14.55,14.56,1148550,16715536.58,1516690320000
000001,SZSE,1,20180123,20180123,145300000,14.56,14.56,14.53,14.54,801471,11647811.55,1516690380000
000001,SZSE,1,20180123,20180123,145400000,14.54,14.56,14.54,14.56,520500,7571223.2,1516690440000
000001,SZSE,1,20180123,20180123,145500000,14.55,14.59,14.55,14.59,721160,10505754.2,1516690500000
000001,SZSE,1,20180123,20180123,145600000,14.6,14.62,14.57,14.61,1600538,23357031.02,1516690560000
000001,SZSE,1,20180123,20180123,145700000,14.62,14.65,14.61,14.65,1895201,27714523.42,1516690620000
000001,SZSE,1,20180123,20180123,145800000,14.65,14.65,14.65,14.65,62100,909797,1516690680000
000001,SZSE,1,20180123,20180123,145900000,14.65,14.65,14.65,14.65,0,0,1516690740000
000001,SZSE,1,20180123,20180123,150000000,14.65,14.65,14.65,14.65,5126532,75103693.8,1516690800000
000001,SZSE,1,20180124,20180124,93100000,14.79,14.79,14.7,14.73,4146395,61030560.26,1516757460000
000001,SZSE,1,20180124,20180124,93200000,14.73,14.74,14.7,14.71,1820106,26788333.8,1516757520000
000001,SZSE,1,20180124,20180124,93300000,14.71,14.83,14.71,14.83,2336693,34512961.8,1516757580000
000001,SZSE,1,20180124,20180124,93400000,14.83,14.86,14.8,14.8,2482660,36851457.44,1516757640000
000001,SZSE,1,20180124,20180124,93500000,14.8,14.84,14.78,14.83,2212672,32777385.66,1516757700000
000001,SZSE,1,20180124,20180124,93600000,14.83,14.92,14.82,14.92,2881798,42873228.92,1516757760000
000001,SZSE,1,20180124,20180124,93700000,14.9,14.91,14.85,14.85,3330960,49582236.16,1516757820000
000001,SZSE,1,20180124,20180124,93800000,14.85,14.87,14.84,14.87,2488962,36970660.26,1516757880000
000001,SZSE,1,20180124,20180124,93900000,14.86,14.87,14.83,14.84,1961700,29138966.6,1516757940000
000001,SZSE,1,20180124,20180124,94000000,14.85,14.88,14.85,14.86,1824975,27119103.3,1516758000000
000001,SZSE,1,20180124,20180124,94100000,14.86,14.87,14.85,14.86,2220300,32992720.4,1516758060000
000001,SZSE,1,20180124,20180124,94200000,14.87,14.88,14.86,14.88,1919100,28535031.9,1516758120000
000001,SZSE,1,20180124,20180124,94300000,14.88,14.99,14.88,14.99,5379038,80288314.39,1516758180000
000001,SZSE,1,20180124,20180124,94400000,14.97,14.99,14.95,14.97,3513720,52623170,1516758240000
000001,SZSE,1,20180124,20180124,94500000,14.96,14.98,14.93,14.94,1989200,29748396,1516758300000
000001,SZSE,1,20180124,20180124,94600000,14.95,14.95,14.92,14.93,2943100,43969402,1516758360000
000001,SZSE,1,20180124,20180124,94700000,14.94,14.94,14.92,14.93,1139800,17017497,1516758420000
000001,SZSE,1,20180124,20180124,94800000,14.92,14.93,14.91,14.91,961800,14346500.2,1516758480000
000001,SZSE,1,20180124,20180124,94900000,14.91,14.91,14.89,14.89,1952200,29084250,1516758540000
000001,SZSE,1,20180124,20180124,95000000,14.88,14.93,14.88,14.93,1235608,18421579.26,1516758600000
000001,SZSE,1,20180124,20180124,95100000,14.93,14.96,14.92,14.95,1888600,28220224.05,1516758660000
000001,SZSE,1,20180124,20180124,95200000,14.94,14.96,14.93,14.96,1837333,27461334.9,1516758720000
000001,SZSE,1,20180124,20180124,95300000,14.95,15.04,14.95,15.04,4798198,71937396.04,1516758780000
000001,SZSE,1,20180124,20180124,95400000,15.04,15.08,15.04,15.05,3863200,58172552.76,1516758840000
000001,SZSE,1,20180124,20180124,95500000,15.05,15.07,15.03,15.05,2178665,32795845.69,1516758900000
000001,SZSE,1,20180124,20180124,95600000,15.05,15.06,15.03,15.04,1852602,27872380.26,1516758960000
000001,SZSE,1,20180124,20180124,95700000,15.03,15.04,15,15,1262862,18965245.72,1516759020000
000001,SZSE,1,20180124,20180124,95800000,15,15.03,14.99,15.03,2538162,38081593,1516759080000
000001,SZSE,1,20180124,20180124,95900000,15,15.05,15,15.04,1741462,26171039.55,1516759140000
000001,SZSE,1,20180124,20180124,100000000,15.04,15.04,14.99,14.99,1723712,25878886.54,1516759200000
000001,SZSE,1,20180124,20180124,100100000,14.99,15.02,14.98,15.01,2704620,40626461.2,1516759260000
000001,SZSE,1,20180124,20180124,100200000,15.02,15.04,15,15,2674880,40182870,1516759320000
000001,SZSE,1,20180124,20180124,100300000,15,15,14.91,14.92,2002922,29940676.2,1516759380000
000001,SZSE,1,20180124,20180124,100400000,14.91,14.91,14.84,14.85,2613293,38864102.63,1516759440000
000001,SZSE,1,20180124,20180124,100500000,14.86,14.94,14.86,14.94,1514647,22539089.23,1516759500000
000001,SZSE,1,20180124,20180124,100600000,14.94,14.95,14.9,14.92,889300,13274757.42,1516759560000
000001,SZSE,1,20180124,20180124,100700000,14.92,14.94,14.91,14.92,1559000,23250179,1516759620000
000001,SZSE,1,20180124,20180124,100800000,14.91,14.92,14.82,14.82,2678620,39824641.6,1516759680000
000001,SZSE,1,20180124,20180124,100900000,14.83,14.89,14.8,14.84,1939800,28761485,1516759740000
000001,SZSE,1,20180124,20180124,101000000,14.84,14.88,14.83,14.86,1142500,16968731.25,1516759800000
000001,SZSE,1,20180124,20180124,101100000,14.85,14.86,14.82,14.83,1457300,21620168.24,1516759860000
000001,SZSE,1,20180124,20180124,101200000,14.85,14.85,14.79,14.8,2262700,33515120.52,1516759920000
000001,SZSE,1,20180124,20180124,101300000,14.79,14.79,14.73,14.76,1718905,25382982.65,1516759980000
000001,SZSE,1,20180124,20180124,101400000,14.78,14.81,14.77,14.81,1290905,19086266.9,1516760040000
000001,SZSE,1,20180124,20180124,101500000,14.78,14.8,14.78,14.79,691700,10227496,1516760100000
000001,SZSE,1,20180124,20180124,101600000,14.8,14.8,14.78,14.79,979295,14491276.1,1516760160000
000001,SZSE,1,20180124,20180124,101700000,14.8,14.82,14.8,14.82,799816,11840501.86,1516760220000
000001,SZSE,1,20180124,20180124,101800000,14.82,14.85,14.82,14.85,595748,8832333.36,1516760280000
000001,SZSE,1,20180124,20180124,101900000,14.85,14.85,14.83,14.83,385600,5722109.86,1516760340000
000001,SZSE,1,20180124,20180124,102000000,14.83,14.88,14.83,14.87,301220,4473406.2,1516760400000
000001,SZSE,1,20180124,20180124,102100000,14.87,14.88,14.83,14.84,484400,7201160.6,1516760460000
000001,SZSE,1,20180124,20180124,102200000,14.87,14.87,14.82,14.82,557580,8274946.6,1516760520000
000001,SZSE,1,20180124,20180124,102300000,14.83,14.88,14.83,14.85,667720,9912877,1516760580000
000001,SZSE,1,20180124,20180124,102400000,14.83,14.88,14.83,14.86,567334,8439994.72,1516760640000
000001,SZSE,1,20180124,20180124,102500000,14.89,14.89,14.83,14.83,358900,5328874,1516760700000
000001,SZSE,1,20180124,20180124,102600000,14.85,14.87,14.85,14.85,209600,3113144.4,1516760760000
000001,SZSE,1,20180124,20180124,102700000,14.87,14.9,14.86,14.9,627800,9341692.42,1516760820000
000001,SZSE,1,20180124,20180124,102800000,14.9,14.9,14.87,14.87,724200,10779864,1516760880000
000001,SZSE,1,20180124,20180124,102900000,14.88,14.9,14.88,14.89,363400,5412984.01,1516760940000
000001,SZSE,1,20180124,20180124,103000000,14.89,14.9,14.85,14.85,576800,8579826,1516761000000
000001,SZSE,1,20180124,20180124,103100000,14.85,14.89,14.85,14.88,316960,4712251.6,1516761060000
000001,SZSE,1,20180124,20180124,103200000,14.88,14.89,14.87,14.88,315880,4701487.6,1516761120000
000001,SZSE,1,20180124,20180124,103300000,14.88,14.9,14.88,14.89,327500,4876902,1516761180000
000001,SZSE,1,20180124,20180124,103400000,14.89,14.9,14.86,14.89,374260,5569870.6,1516761240000
000001,SZSE,1,20180124,20180124,103500000,14.89,14.89,14.84,14.85,528000,7843403,1516761300000
000001,SZSE,1,20180124,20180124,103600000,14.83,14.84,14.82,14.82,1085840,16091838.64,1516761360000
000001,SZSE,1,20180124,20180124,103700000,14.82,14.82,14.76,14.77,1364877,20175455.55,1516761420000
000001,SZSE,1,20180124,20180124,103800000,14.78,14.78,14.75,14.76,824600,12172489.4,1516761480000
000001,SZSE,1,20180124,20180124,103900000,14.77,14.79,14.75,14.77,471340,6962287.6,1516761540000
000001,SZSE,1,20180124,20180124,104000000,14.78,14.79,14.76,14.78,402320,5946254.8,1516761600000
000001,SZSE,1,20180124,20180124,104100000,14.78,14.78,14.75,14.76,637580,9412923.6,1516761660000
000001,SZSE,1,20180124,20180124,104200000,14.77,14.78,14.75,14.78,657600,9704146,1516761720000
000001,SZSE,1,20180124,20180124,104300000,14.78,14.81,14.75,14.81,654495,9669897.05,1516761780000
000001,SZSE,1,20180124,20180124,104400000,14.8,14.89,14.8,14.88,959780,14256353.8,1516761840000
000001,SZSE,1,20180124,20180124,104500000,14.86,14.86,14.81,14.83,336800,4997767,1516761900000
000001,SZSE,1,20180124,20180124,104600000,14.83,14.84,14.82,14.83,707380,10487032.6,1516761960000
000001,SZSE,1,20180124,20180124,104700000,14.83,14.84,14.82,14.83,368320,5461286.4,1516762020000
000001,SZSE,1,20180124,20180124,104800000,14.83,14.83,14.81,14.82,531720,7879474.56,1516762080000
000001,SZSE,1,20180124,20180124,104900000,14.82,14.84,14.82,14.82,366700,5441331,1516762140000
000001,SZSE,1,20180124,20180124,105000000,14.86,14.87,14.82,14.86,421100,6257630,1516762200000
000001,SZSE,1,20180124,20180124,105100000,14.86,14.86,14.85,14.85,378300,5618663,1516762260000
000001,SZSE,1,20180124,20180124,105200000,14.84,14.84,14.81,14.81,810780,12019330.8,1516762320000
000001,SZSE,1,20180124,20180124,105300000,14.8,14.81,14.78,14.8,920220,13619649,1516762380000
000001,SZSE,1,20180124,20180124,105400000,14.8,14.8,14.75,14.75,636085,9397118,1516762440000
000001,SZSE,1,20180124,20180124,105500000,14.78,14.78,14.74,14.75,453000,6682081.6,1516762500000
000001,SZSE,1,20180124,20180124,105600000,14.75,14.75,14.73,14.73,621770,9164196.7,1516762560000
000001,SZSE,1,20180124,20180124,105700000,14.73,14.74,14.7,14.71,2049949,30157604.54,1516762620000
000001,SZSE,1,20180124,20180124,105800000,14.69,14.69,14.66,14.67,1561300,22907149.69,1516762680000
000001,SZSE,1,20180124,20180124,105900000,14.66,14.7,14.66,14.68,1550558,22745562.28,1516762740000
000001,SZSE,1,20180124,20180124,110000000,14.7,14.75,14.68,14.75,616269,9074593.85,1516762800000
000001,SZSE,1,20180124,20180124,110100000,14.75,14.75,14.69,14.7,466900,6868070,1516762860000
000001,SZSE,1,20180124,20180124,110200000,14.69,14.72,14.67,14.67,477400,7015021,1516762920000
000001,SZSE,1,20180124,20180124,110300000,14.7,14.7,14.67,14.69,523040,7681253.8,1516762980000
000001,SZSE,1,20180124,20180124,110400000,14.7,14.7,14.68,14.68,414900,6091581.6,1516763040000
000001,SZSE,1,20180124,20180124,110500000,14.69,14.71,14.68,14.69,342960,5039250,1516763100000
000001,SZSE,1,20180124,20180124,110600000,14.72,14.72,14.69,14.71,466424,6861157.2,1516763160000
000001,SZSE,1,20180124,20180124,110700000,14.71,14.71,14.65,14.67,1846200,27078385.57,1516763220000
000001,SZSE,1,20180124,20180124,110800000,14.66,14.69,14.66,14.69,593800,8716054,1516763280000
000001,SZSE,1,20180124,20180124,110900000,14.7,14.71,14.68,14.71,524860,7712753.34,1516763340000
000001,SZSE,1,20180124,20180124,111000000,14.71,14.74,14.71,14.74,265953,3915137.03,1516763400000
000001,SZSE,1,20180124,20180124,111100000,14.73,14.76,14.72,14.72,246500,3633541,1516763460000
000001,SZSE,1,20180124,20180124,111200000,14.74,14.75,14.72,14.75,201400,2967870,1516763520000
000001,SZSE,1,20180124,20180124,111300000,14.75,14.77,14.7,14.72,597040,8794000.07,1516763580000
000001,SZSE,1,20180124,20180124,111400000,14.72,14.73,14.7,14.7,593147,8723010.9,1516763640000
000001,SZSE,1,20180124,20180124,111500000,14.7,14.73,14.69,14.73,786673,11568554.04,1516763700000
000001,SZSE,1,20180124,20180124,111600000,14.72,14.73,14.71,14.72,187540,2760900.2,1516763760000
000001,SZSE,1,20180124,20180124,111700000,14.73,14.74,14.7,14.72,740780,10900055.6,1516763820000
000001,SZSE,1,20180124,20180124,111800000,14.73,14.78,14.73,14.77,258280,3809638,1516763880000
000001,SZSE,1,20180124,20180124,111900000,14.76,14.82,14.76,14.82,948848,14038347.6,1516763940000
000001,SZSE,1,20180124,20180124,112000000,14.82,14.83,14.81,14.81,274870,4073606.7,1516764000000
000001,SZSE,1,20180124,20180124,112100000,14.81,14.81,14.77,14.77,484282,7161737.42,1516764060000
000001,SZSE,1,20180124,20180124,112200000,14.76,14.8,14.75,14.79,308900,4563634,1516764120000
000001,SZSE,1,20180124,20180124,112300000,14.78,14.83,14.78,14.81,252878,3743781.18,1516764180000
000001,SZSE,1,20180124,20180124,112400000,14.82,14.87,14.82,14.87,729612,10832811.48,1516764240000
000001,SZSE,1,20180124,20180124,112500000,14.88,14.88,14.83,14.83,537168,7978158.6,1516764300000
000001,SZSE,1,20180124,20180124,112600000,14.84,14.85,14.82,14.82,254500,3775991,1516764360000
000001,SZSE,1,20180124,20180124,112700000,14.84,14.85,14.83,14.85,697512,10350908.2,1516764420000
000001,SZSE,1,20180124,20180124,112800000,14.86,14.92,14.86,14.88,2597900,38658934.64,1516764480000
000001,SZSE,1,20180124,20180124,112900000,14.9,14.9,14.88,14.9,609200,9075276.82,1516764540000
000001,SZSE,1,20180124,20180124,113000000,14.9,14.92,14.88,14.9,510422,7607094.8,1516764600000
000001,SZSE,1,20180124,20180124,130100000,14.9,14.9,14.88,14.88,1999578,29827505.4,1516770060000
000001,SZSE,1,20180124,20180124,130200000,14.88,14.89,14.87,14.88,302400,4501881,1516770120000
000001,SZSE,1,20180124,20180124,130300000,14.89,14.9,14.88,14.9,557740,8307922,1516770180000
000001,SZSE,1,20180124,20180124,130400000,14.91,14.93,14.9,14.93,285160,4252399.2,1516770240000
000001,SZSE,1,20180124,20180124,130500000,14.92,14.93,14.91,14.91,459400,6854099,1516770300000
000001,SZSE,1,20180124,20180124,130600000,14.91,14.92,14.87,14.87,1136860,16935116,1516770360000
000001,SZSE,1,20180124,20180124,130700000,14.88,14.89,14.87,14.87,199700,2972982,1516770420000
000001,SZSE,1,20180124,20180124,130800000,14.87,14.92,14.87,14.9,801260,11924811,1516770480000
000001,SZSE,1,20180124,20180124,130900000,14.92,14.92,14.89,14.91,410900,6126442.4,1516770540000
000001,SZSE,1,20180124,20180124,131000000,14.91,14.91,14.86,14.87,275540,4099654.2,1516770600000
000001,SZSE,1,20180124,20180124,131100000,14.86,14.87,14.84,14.84,200000,2971048.04,1516770660000
000001,SZSE,1,20180124,20180124,131200000,14.87,14.87,14.84,14.84,249300,3703637,1516770720000
000001,SZSE,1,20180124,20180124,131300000,14.85,14.86,14.84,14.85,211520,3140878.66,1516770780000
000001,SZSE,1,20180124,20180124,131400000,14.84,14.88,14.83,14.88,303225,4505346.02,1516770840000
000001,SZSE,1,20180124,20180124,131500000,14.86,14.87,14.85,14.86,124302,1847213.06,1516770900000
000001,SZSE,1,20180124,20180124,131600000,14.86,14.87,14.84,14.86,472520,7019647.86,1516770960000
000001,SZSE,1,20180124,20180124,131700000,14.86,14.92,14.84,14.92,576560,8579395.81,1516771020000
000001,SZSE,1,20180124,20180124,131800000,14.91,14.93,14.9,14.93,895925,13361385.72,1516771080000
000001,SZSE,1,20180124,20180124,131900000,14.92,14.93,14.88,14.92,372975,5559390.1,1516771140000
000001,SZSE,1,20180124,20180124,132000000,14.9,14.92,14.88,14.89,416645,6206723.4,1516771200000
000001,SZSE,1,20180124,20180124,132100000,14.88,14.88,14.87,14.87,716500,10658227,1516771260000
000001,SZSE,1,20180124,20180124,132200000,14.88,14.89,14.86,14.87,846937,12591424.7,1516771320000
000001,SZSE,1,20180124,20180124,132300000,14.88,14.89,14.87,14.89,416960,6206842.2,1516771380000
000001,SZSE,1,20180124,20180124,132400000,14.88,14.96,14.88,14.95,1268915,18944863.8,1516771440000
000001,SZSE,1,20180124,20180124,132500000,14.95,14.98,14.95,14.98,1117229,16727928.84,1516771500000
000001,SZSE,1,20180124,20180124,132600000,14.98,14.99,14.97,14.98,1953900,29276373.9,1516771560000
000001,SZSE,1,20180124,20180124,132700000,14.98,14.99,14.97,14.98,1165200,17457085,1516771620000
000001,SZSE,1,20180124,20180124,132800000,14.98,14.98,14.97,14.97,934157,13991574.29,1516771680000
000001,SZSE,1,20180124,20180124,132900000,14.97,14.98,14.93,14.93,627014,9383069.58,1516771740000
000001,SZSE,1,20180124,20180124,133000000,14.95,14.96,14.94,14.96,694591,10383410.45,1516771800000
000001,SZSE,1,20180124,20180124,133100000,14.95,14.97,14.95,14.97,714759,10696806.64,1516771860000
000001,SZSE,1,20180124,20180124,133200000,14.98,15.02,14.98,15,6545000,98164818.34,1516771920000
000001,SZSE,1,20180124,20180124,133300000,15,15,14.98,14.98,1573800,23602002,1516771980000
000001,SZSE,1,20180124,20180124,133400000,14.99,15,14.98,14.98,1484100,22252853,1516772040000
000001,SZSE,1,20180124,20180124,133500000,14.98,14.98,14.93,14.93,728400,10899125.24,1516772100000
000001,SZSE,1,20180124,20180124,133600000,14.94,14.94,14.85,14.85,1920500,28598805.05,1516772160000
000001,SZSE,1,20180124,20180124,133700000,14.86,14.88,14.82,14.82,1690580,25097005,1516772220000
000001,SZSE,1,20180124,20180124,133800000,14.82,14.84,14.8,14.8,1798922,26647132.6,1516772280000
000001,SZSE,1,20180124,20180124,133900000,14.82,14.83,14.8,14.83,608220,9009489.4,1516772340000
000001,SZSE,1,20180124,20180124,134000000,14.83,14.83,14.79,14.79,788578,11673068.76,1516772400000
000001,SZSE,1,20180124,20180124,134100000,14.81,14.81,14.79,14.8,418024,6185732.18,1516772460000
000001,SZSE,1,20180124,20180124,134200000,14.81,14.85,14.81,14.85,295202,4378016.4,1516772520000
000001,SZSE,1,20180124,20180124,134300000,14.86,14.86,14.84,14.85,512000,7605182.6,1516772580000
000001,SZSE,1,20180124,20180124,134400000,14.85,14.87,14.84,14.85,383014,5687756.36,1516772640000
000001,SZSE,1,20180124,20180124,134500000,14.85,14.86,14.81,14.81,713506,10582523.16,1516772700000
000001,SZSE,1,20180124,20180124,134600000,14.81,14.81,14.75,14.76,1249800,18464625,1516772760000
000001,SZSE,1,20180124,20180124,134700000,14.74,14.75,14.73,14.75,1013700,14945091,1516772820000
000001,SZSE,1,20180124,20180124,134800000,14.74,14.76,14.73,14.73,829412,12227077.64,1516772880000
000001,SZSE,1,20180124,20180124,134900000,14.76,14.77,14.74,14.77,610028,8998808.32,1516772940000
000001,SZSE,1,20180124,20180124,135000000,14.77,14.78,14.75,14.75,648280,9566883,1516773000000
000001,SZSE,1,20180124,20180124,135100000,14.75,14.77,14.73,14.73,839220,12376063,1516773060000
000001,SZSE,1,20180124,20180124,135200000,14.72,14.74,14.68,14.68,3688100,54213479.32,1516773120000
000001,SZSE,1,20180124,20180124,135300000,14.67,14.7,14.66,14.68,2734268,40117193.92,1516773180000
000001,SZSE,1,20180124,20180124,135400000,14.69,14.73,14.68,14.73,740502,10886569,1516773240000
000001,SZSE,1,20180124,20180124,135500000,14.73,14.74,14.72,14.74,559400,8239400,1516773300000
000001,SZSE,1,20180124,20180124,135600000,14.73,14.76,14.72,14.76,375793,5538424.89,1516773360000
000001,SZSE,1,20180124,20180124,135700000,14.76,14.77,14.73,14.76,270000,3982325,1516773420000
000001,SZSE,1,20180124,20180124,135800000,14.75,14.76,14.75,14.76,257453,3797886.22,1516773480000
000001,SZSE,1,20180124,20180124,135900000,14.75,14.76,14.72,14.74,522647,7698892.78,1516773540000
000001,SZSE,1,20180124,20180124,140000000,14.72,14.76,14.71,14.75,864335,12735716.12,1516773600000
000001,SZSE,1,20180124,20180124,140100000,14.75,14.77,14.74,14.75,436734,6443248.81,1516773660000
000001,SZSE,1,20180124,20180124,140200000,14.76,14.77,14.73,14.75,269700,3980171.62,1516773720000
000001,SZSE,1,20180124,20180124,140300000,14.74,14.76,14.73,14.75,200400,2954769,1516773780000
000001,SZSE,1,20180124,20180124,140400000,14.75,14.75,14.72,14.72,413031,6085253.54,1516773840000
000001,SZSE,1,20180124,20180124,140500000,14.73,14.74,14.72,14.73,602116,8859942.18,1516773900000
000001,SZSE,1,20180124,20180124,140600000,14.73,14.73,14.7,14.72,554800,8159703,1516773960000
000001,SZSE,1,20180124,20180124,140700000,14.71,14.71,14.68,14.69,770982,11328405.4,1516774020000
000001,SZSE,1,20180124,20180124,140800000,14.69,14.71,14.68,14.7,815827,11981221.36,1516774080000
000001,SZSE,1,20180124,20180124,140900000,14.7,14.73,14.7,14.73,653900,9625872,1516774140000
000001,SZSE,1,20180124,20180124,141000000,14.73,14.75,14.72,14.75,580300,8548848,1516774200000
000001,SZSE,1,20180124,20180124,141100000,14.73,14.76,14.73,14.76,474104,6995444.16,1516774260000
000001,SZSE,1,20180124,20180124,141200000,14.75,14.78,14.73,14.73,404096,5960136.4,1516774320000
000001,SZSE,1,20180124,20180124,141300000,14.72,14.72,14.69,14.7,963600,14167779,1516774380000
000001,SZSE,1,20180124,20180124,141400000,14.72,14.72,14.69,14.7,536900,7889665,1516774440000
000001,SZSE,1,20180124,20180124,141500000,14.7,14.73,14.7,14.71,730400,10742056,1516774500000
000001,SZSE,1,20180124,20180124,141600000,14.71,14.74,14.71,14.71,374600,5514596,1516774560000
000001,SZSE,1,20180124,20180124,141700000,14.74,14.75,14.72,14.73,250838,3696922.36,1516774620000
000001,SZSE,1,20180124,20180124,141800000,14.75,14.75,14.69,14.7,1041162,15318026.64,1516774680000
000001,SZSE,1,20180124,20180124,141900000,14.7,14.71,14.66,14.7,2355000,34565209.58,1516774740000
000001,SZSE,1,20180124,20180124,142000000,14.69,14.69,14.65,14.65,825100,12101805,1516774800000
000001,SZSE,1,20180124,20180124,142100000,14.66,14.69,14.66,14.67,1284174,18829204.84,1516774860000
000001,SZSE,1,20180124,20180124,142200000,14.7,14.7,14.67,14.68,306100,4496575,1516774920000
000001,SZSE,1,20180124,20180124,142300000,14.69,14.7,14.67,14.7,333200,4892715,1516774980000
000001,SZSE,1,20180124,20180124,142400000,14.7,14.7,14.68,14.7,386200,5674917.16,1516775040000
000001,SZSE,1,20180124,20180124,142500000,14.7,14.71,14.69,14.7,450500,6620795.16,1516775100000
000001,SZSE,1,20180124,20180124,142600000,14.7,14.7,14.67,14.68,632460,9285712.33,1516775160000
000001,SZSE,1,20180124,20180124,142700000,14.68,14.68,14.65,14.66,974107,14280048.81,1516775220000
000001,SZSE,1,20180124,20180124,142800000,14.65,14.66,14.62,14.62,2174751,31840238.15,1516775280000
000001,SZSE,1,20180124,20180124,142900000,14.63,14.63,14.61,14.62,1753000,25623338,1516775340000
000001,SZSE,1,20180124,20180124,143000000,14.62,14.62,14.61,14.62,1220742,17835079.6,1516775400000
000001,SZSE,1,20180124,20180124,143100000,14.61,14.62,14.6,14.61,1615718,23601943.8,1516775460000
000001,SZSE,1,20180124,20180124,143200000,14.6,14.62,14.57,14.57,1870940,27314211,1516775520000
000001,SZSE,1,20180124,20180124,143300000,14.58,14.58,14.55,14.57,1673600,24367545,1516775580000
000001,SZSE,1,20180124,20180124,143400000,14.57,14.58,14.56,14.58,1056920,15398676.2,1516775640000
000001,SZSE,1,20180124,20180124,143500000,14.58,14.59,14.56,14.58,803800,11710333,1516775700000
000001,SZSE,1,20180124,20180124,143600000,14.57,14.59,14.57,14.58,745520,10866322.31,1516775760000
000001,SZSE,1,20180124,20180124,143700000,14.58,14.59,14.57,14.58,561980,8192240.4,1516775820000
000001,SZSE,1,20180124,20180124,143800000,14.58,14.62,14.57,14.61,708411,10337618.95,1516775880000
000001,SZSE,1,20180124,20180124,143900000,14.6,14.63,14.6,14.62,652633,9536919.13,1516775940000
000001,SZSE,1,20180124,20180124,144000000,14.62,14.62,14.58,14.59,1068467,15593909.54,1516776000000
000001,SZSE,1,20180124,20180124,144100000,14.58,14.59,14.57,14.58,1290489,18803705.51,1516776060000
000001,SZSE,1,20180124,20180124,144200000,14.58,14.6,14.57,14.59,1013200,14768697.89,1516776120000
000001,SZSE,1,20180124,20180124,144300000,14.59,14.61,14.58,14.6,1376433,20085237.57,1516776180000
000001,SZSE,1,20180124,20180124,144400000,14.6,14.6,14.57,14.57,1145308,16702110.56,1516776240000
000001,SZSE,1,20180124,20180124,144500000,14.57,14.58,14.55,14.55,2452739,35693228.43,1516776300000
000001,SZSE,1,20180124,20180124,144600000,14.55,14.55,14.5,14.51,2281714,33114682,1516776360000
000001,SZSE,1,20180124,20180124,144700000,14.51,14.55,14.51,14.55,1610340,23372603.2,1516776420000
000001,SZSE,1,20180124,20180124,144800000,14.53,14.56,14.53,14.56,879700,12788195.39,1516776480000
000001,SZSE,1,20180124,20180124,144900000,14.55,14.57,14.55,14.56,420200,6117114,1516776540000
000001,SZSE,1,20180124,20180124,145000000,14.55,14.57,14.54,14.57,1863080,27068786.8,1516776600000
000001,SZSE,1,20180124,20180124,145100000,14.57,14.62,14.56,14.6,776858,11329342.3,1516776660000
000001,SZSE,1,20180124,20180124,145200000,14.59,14.65,14.59,14.6,708622,10351799.54,1516776720000
000001,SZSE,1,20180124,20180124,145300000,14.6,14.69,14.6,14.65,695700,10192090,1516776780000
000001,SZSE,1,20180124,20180124,145400000,14.66,14.66,14.63,14.65,410362,6011012.12,1516776840000
000001,SZSE,1,20180124,20180124,145500000,14.64,14.65,14.63,14.64,724152,10599822.76,1516776900000
000001,SZSE,1,20180124,20180124,145600000,14.64,14.64,14.62,14.62,676986,9902053.04,1516776960000
000001,SZSE,1,20180124,20180124,145700000,14.63,14.65,14.62,14.64,1072700,15698367.64,1516777020000
000001,SZSE,1,20180124,20180124,145800000,14.64,14.64,14.64,14.64,32600,477305,1516777080000
000001,SZSE,1,20180124,20180124,145900000,14.64,14.64,14.64,14.64,0,0,1516777140000
000001,SZSE,1,20180124,20180124,150000000,14.64,14.64,14.64,14.64,3210500,47001720,1516777200000
000001,SZSE,1,20180125,20180125,93100000,14.46,14.46,14.42,14.42,2895660,41794333.6,1516843860000
000001,SZSE,1,20180125,20180125,93200000,14.42,14.42,14.4,14.42,2166340,31213162.95,1516843920000
000001,SZSE,1,20180125,20180125,93300000,14.42,14.42,14.4,14.4,1878935,27065514.6,1516843980000
000001,SZSE,1,20180125,20180125,93400000,14.39,14.41,14.39,14.4,1454427,20939960.46,1516844040000
000001,SZSE,1,20180125,20180125,93500000,14.41,14.45,14.41,14.45,1088500,15715241,1516844100000
000001,SZSE,1,20180125,20180125,93600000,14.45,14.47,14.43,14.43,2158520,31159989.88,1516844160000
000001,SZSE,1,20180125,20180125,93700000,14.43,14.44,14.41,14.43,1604100,23121416,1516844220000
000001,SZSE,1,20180125,20180125,93800000,14.43,14.44,14.39,14.41,1614800,23268060.6,1516844280000
000001,SZSE,1,20180125,20180125,93900000,14.41,14.42,14.39,14.4,935600,13476048,1516844340000
000001,SZSE,1,20180125,20180125,94000000,14.4,14.43,14.39,14.41,1437440,20699111.4,1516844400000
000001,SZSE,1,20180125,20180125,94100000,14.42,14.43,14.4,14.42,1411360,20338593.8,1516844460000
000001,SZSE,1,20180125,20180125,94200000,14.42,14.43,14.41,14.41,939000,13539525.6,1516844520000
000001,SZSE,1,20180125,20180125,94300000,14.43,14.43,14.41,14.42,793855,11444044.55,1516844580000
000001,SZSE,1,20180125,20180125,94400000,14.42,14.42,14.4,14.41,790345,11388356.45,1516844640000
000001,SZSE,1,20180125,20180125,94500000,14.4,14.41,14.38,14.38,2376360,34211210,1516844700000
000001,SZSE,1,20180125,20180125,94600000,14.38,14.38,14.37,14.38,3550117,51046984.68,1516844760000
000001,SZSE,1,20180125,20180125,94700000,14.38,14.38,14.36,14.36,1629869,23416227.07,1516844820000
000001,SZSE,1,20180125,20180125,94800000,14.35,14.35,14.24,14.24,3763838,53824957.76,1516844880000
000001,SZSE,1,20180125,20180125,94900000,14.26,14.28,14.25,14.28,2997026,42752436.5,1516844940000
000001,SZSE,1,20180125,20180125,95000000,14.27,14.27,14.22,14.23,2119149,30187938.8,1516845000000
000001,SZSE,1,20180125,20180125,95100000,14.22,14.25,14.22,14.25,1535700,21854890,1516845060000
000001,SZSE,1,20180125,20180125,95200000,14.25,14.26,14.23,14.26,1209400,17229026,1516845120000
000001,SZSE,1,20180125,20180125,95300000,14.25,14.26,14.2,14.2,2690445,38257286.54,1516845180000
000001,SZSE,1,20180125,20180125,95400000,14.19,14.19,14.14,14.17,3814269,54033339.2,1516845240000
000001,SZSE,1,20180125,20180125,95500000,14.16,14.2,14.14,14.19,1949844,27629523.36,1516845300000
000001,SZSE,1,20180125,20180125,95600000,14.19,14.23,14.18,14.22,2003029,28452911.48,1516845360000
000001,SZSE,1,20180125,20180125,95700000,14.22,14.22,14.18,14.2,1698520,24116028.33,1516845420000
000001,SZSE,1,20180125,20180125,95800000,14.19,14.24,14.18,14.24,1509708,21460840.54,1516845480000
000001,SZSE,1,20180125,20180125,95900000,14.22,14.24,14.22,14.22,1112060,15813441.8,1516845540000
000001,SZSE,1,20180125,20180125,100000000,14.22,14.27,14.22,14.25,727901,10365324.5,1516845600000
000001,SZSE,1,20180125,20180125,100100000,14.25,14.29,14.25,14.28,513738,7327698.26,1516845660000
000001,SZSE,1,20180125,20180125,100200000,14.29,14.3,14.26,14.26,1021662,14586053.2,1516845720000
000001,SZSE,1,20180125,20180125,100300000,14.26,14.26,14.21,14.23,770600,10966103.8,1516845780000
000001,SZSE,1,20180125,20180125,100400000,14.23,14.25,14.22,14.23,1078400,15346543,1516845840000
000001,SZSE,1,20180125,20180125,100500000,14.23,14.24,14.19,14.19,1335640,18979621.46,1516845900000
000001,SZSE,1,20180125,20180125,100600000,14.19,14.21,14.17,14.18,1622992,23030688.62,1516845960000
000001,SZSE,1,20180125,20180125,100700000,14.17,14.2,14.16,14.17,1529200,21669073.68,1516846020000
000001,SZSE,1,20180125,20180125,100800000,14.17,14.17,14.15,14.15,1481300,20968113.46,1516846080000
000001,SZSE,1,20180125,20180125,100900000,14.16,14.16,14.09,14.09,3324200,46933134,1516846140000
000001,SZSE,1,20180125,20180125,101000000,14.1,14.1,14.02,14.03,3831260,53820099.36,1516846200000
000001,SZSE,1,20180125,20180125,101100000,14.04,14.07,14.02,14.06,5263668,73874436.76,1516846260000
000001,SZSE,1,20180125,20180125,101200000,14.07,14.11,14.07,14.11,1824013,25692637.57,1516846320000
000001,SZSE,1,20180125,20180125,101300000,14.11,14.11,14.09,14.09,1669660,23542594.3,1516846380000
000001,SZSE,1,20180125,20180125,101400000,14.1,14.11,14.09,14.1,1252025,17651340.85,1516846440000
000001,SZSE,1,20180125,20180125,101500000,14.11,14.15,14.1,14.14,677326,9564566.6,1516846500000
000001,SZSE,1,20180125,20180125,101600000,14.14,14.15,14.13,14.13,742400,10496263,1516846560000
000001,SZSE,1,20180125,20180125,101700000,14.14,14.16,14.11,14.11,1588874,22448825.14,1516846620000
000001,SZSE,1,20180125,20180125,101800000,14.1,14.11,14.07,14.07,2003475,28226303.5,1516846680000
000001,SZSE,1,20180125,20180125,101900000,14.08,14.08,14.05,14.07,1671467,23502334.16,1516846740000
000001,SZSE,1,20180125,20180125,102000000,14.07,14.08,14.06,14.06,1438012,20226513.72,1516846800000
000001,SZSE,1,20180125,20180125,102100000,14.07,14.08,14.06,14.08,999460,14058712.4,1516846860000
000001,SZSE,1,20180125,20180125,102200000,14.08,14.08,14.06,14.07,666600,9378111,1516846920000
000001,SZSE,1,20180125,20180125,102300000,14.06,14.07,14.05,14.05,2286488,32142721.2,1516846980000
000001,SZSE,1,20180125,20180125,102400000,14.05,14.05,14.01,14.02,2719800,38155168,1516847040000
000001,SZSE,1,20180125,20180125,102500000,14.02,14.02,14,14.02,3781266,52959975.2,1516847100000
000001,SZSE,1,20180125,20180125,102600000,14.02,14.05,14.02,14.05,1179520,16553592.4,1516847160000
000001,SZSE,1,20180125,20180125,102700000,14.05,14.05,14.04,14.04,1300251,18255041.84,1516847220000
000001,SZSE,1,20180125,20180125,102800000,14.03,14.04,14.02,14.02,1846414,25900087.84,1516847280000
000001,SZSE,1,20180125,20180125,102900000,14.02,14.03,14.01,14.03,2936432,41158878.9,1516847340000
000001,SZSE,1,20180125,20180125,103000000,14.02,14.04,14.02,14.04,2067100,28979254.68,1516847400000
000001,SZSE,1,20180125,20180125,103100000,14.04,14.05,14.02,14.03,1358300,19063073.47,1516847460000
000001,SZSE,1,20180125,20180125,103200000,14.04,14.06,14.03,14.06,1044975,14674959.22,1516847520000
000001,SZSE,1,20180125,20180125,103300000,14.06,14.11,14.06,14.1,1260700,17764201.74,1516847580000
000001,SZSE,1,20180125,20180125,103400000,14.1,14.1,14.06,14.08,1207400,17004462.73,1516847640000
000001,SZSE,1,20180125,20180125,103500000,14.08,14.11,14.08,14.09,568520,8012896.73,1516847700000
000001,SZSE,1,20180125,20180125,103600000,14.1,14.1,14.09,14.1,939740,13248325.6,1516847760000
000001,SZSE,1,20180125,20180125,103700000,14.11,14.12,14.09,14.12,905319,12767482.09,1516847820000
000001,SZSE,1,20180125,20180125,103800000,14.12,14.14,14.11,14.13,852280,12036671.8,1516847880000
000001,SZSE,1,20180125,20180125,103900000,14.13,14.14,14.11,14.11,1156100,16324214,1516847940000
000001,SZSE,1,20180125,20180125,104000000,14.11,14.11,14.09,14.09,626560,8834747.4,1516848000000
000001,SZSE,1,20180125,20180125,104100000,14.09,14.11,14.09,14.11,593926,8374403.34,1516848060000
000001,SZSE,1,20180125,20180125,104200000,14.1,14.11,14.1,14.1,494900,6980691,1516848120000
000001,SZSE,1,20180125,20180125,104300000,14.1,14.1,14.08,14.09,881374,12419577.66,1516848180000
000001,SZSE,1,20180125,20180125,104400000,14.09,14.1,14.07,14.09,358540,5049754.6,1516848240000
000001,SZSE,1,20180125,20180125,104500000,14.08,14.09,14.07,14.08,325420,4581825.6,1516848300000
000001,SZSE,1,20180125,20180125,104600000,14.09,14.09,14.07,14.07,725600,10214469.2,1516848360000
000001,SZSE,1,20180125,20180125,104700000,14.06,14.09,14.06,14.09,1216500,17112513,1516848420000
000001,SZSE,1,20180125,20180125,104800000,14.09,14.1,14.09,14.1,307760,4336996.4,1516848480000
000001,SZSE,1,20180125,20180125,104900000,14.1,14.12,14.1,14.1,1011600,14270598,1516848540000
000001,SZSE,1,20180125,20180125,105000000,14.11,14.12,14.1,14.12,660120,9310419,1516848600000
000001,SZSE,1,20180125,20180125,105100000,14.11,14.12,14.09,14.09,683880,9649467.8,1516848660000
000001,SZSE,1,20180125,20180125,105200000,14.09,14.11,14.09,14.09,351600,4957011,1516848720000
000001,SZSE,1,20180125,20180125,105300000,14.09,14.1,14.09,14.1,493100,6950779.4,1516848780000
000001,SZSE,1,20180125,20180125,105400000,14.09,14.1,14.09,14.1,504000,7105615,1516848840000
000001,SZSE,1,20180125,20180125,105500000,14.1,14.11,14.09,14.09,610200,8603557.8,1516848900000
000001,SZSE,1,20180125,20180125,105600000,14.1,14.11,14.09,14.11,504000,7104613,1516848960000
000001,SZSE,1,20180125,20180125,105700000,14.11,14.12,14.1,14.12,544440,7681821.4,1516849020000
000001,SZSE,1,20180125,20180125,105800000,14.12,14.12,14.1,14.11,824760,11637221.8,1516849080000
000001,SZSE,1,20180125,20180125,105900000,14.11,14.13,14.1,14.1,716177,10103395.47,1516849140000
000001,SZSE,1,20180125,20180125,110000000,14.09,14.11,14.09,14.11,1595432,22490167.56,1516849200000
000001,SZSE,1,20180125,20180125,110100000,14.1,14.12,14.1,14.12,1488300,20992116,1516849260000
000001,SZSE,1,20180125,20180125,110200000,14.11,14.12,14.11,14.12,959800,13548051,1516849320000
000001,SZSE,1,20180125,20180125,110300000,14.11,14.13,14.11,14.13,782960,11056769.2,1516849380000
000001,SZSE,1,20180125,20180125,110400000,14.13,14.13,14.11,14.11,1616440,22819842.6,1516849440000
000001,SZSE,1,20180125,20180125,110500000,14.1,14.11,14.09,14.1,887100,12507732,1516849500000
000001,SZSE,1,20180125,20180125,110600000,14.1,14.11,14.09,14.09,2598700,36649620.66,1516849560000
000001,SZSE,1,20180125,20180125,110700000,14.1,14.1,14.08,14.1,559300,7878584,1516849620000
000001,SZSE,1,20180125,20180125,110800000,14.1,14.11,14.09,14.1,856100,12068341,1516849680000
000001,SZSE,1,20180125,20180125,110900000,14.1,14.11,14.09,14.09,312940,4413063.2,1516849740000
000001,SZSE,1,20180125,20180125,111000000,14.1,14.1,14.07,14.07,1230828,17335249.97,1516849800000
000001,SZSE,1,20180125,20180125,111100000,14.07,14.07,14.06,14.07,1613600,22686846.2,1516849860000
000001,SZSE,1,20180125,20180125,111200000,14.07,14.08,14.06,14.08,295260,4155360.6,1516849920000
000001,SZSE,1,20180125,20180125,111300000,14.08,14.11,14.08,14.11,283612,3997227.56,1516849980000
000001,SZSE,1,20180125,20180125,111400000,14.1,14.1,14.09,14.1,544700,7674530,1516850040000
000001,SZSE,1,20180125,20180125,111500000,14.09,14.09,14.07,14.07,608788,8575131.04,1516850100000
000001,SZSE,1,20180125,20180125,111600000,14.08,14.09,14.07,14.09,1067820,15034975.28,1516850160000
000001,SZSE,1,20180125,20180125,111700000,14.09,14.12,14.08,14.1,669232,9432717.88,1516850220000
000001,SZSE,1,20180125,20180125,111800000,14.1,14.1,14.09,14.1,416240,5868336.28,1516850280000
000001,SZSE,1,20180125,20180125,111900000,14.1,14.11,14.07,14.09,887800,12498176.56,1516850340000
000001,SZSE,1,20180125,20180125,112000000,14.08,14.1,14.08,14.1,317200,4468138,1516850400000
000001,SZSE,1,20180125,20180125,112100000,14.1,14.1,14.09,14.1,185600,2615282,1516850460000
000001,SZSE,1,20180125,20180125,112200000,14.09,14.11,14.09,14.1,309939,4371544.3,1516850520000
000001,SZSE,1,20180125,20180125,112300000,14.1,14.14,14.1,14.14,993473,14027542.23,1516850580000
000001,SZSE,1,20180125,20180125,112400000,14.13,14.17,14.13,14.17,627686,8878239.76,1516850640000
000001,SZSE,1,20180125,20180125,112500000,14.16,14.17,14.15,14.16,449514,6365291.24,1516850700000
000001,SZSE,1,20180125,20180125,112600000,14.15,14.16,14.14,14.15,424100,6003024,1516850760000
000001,SZSE,1,20180125,20180125,112700000,14.15,14.17,14.14,14.15,418697,5925607.58,1516850820000
000001,SZSE,1,20180125,20180125,112800000,14.16,14.16,14.12,14.14,537600,7600376.27,1516850880000
000001,SZSE,1,20180125,20180125,112900000,14.12,14.14,14.12,14.13,352500,4979493,1516850940000
000001,SZSE,1,20180125,20180125,113000000,14.14,14.14,14.12,14.12,526727,7438741.24,1516851000000
000001,SZSE,1,20180125,20180125,130100000,14.12,14.17,14.12,14.17,2141988,30278830.36,1516856460000
000001,SZSE,1,20180125,20180125,130200000,14.17,14.18,14.12,14.12,2085945,29530670.78,1516856520000
000001,SZSE,1,20180125,20180125,130300000,14.11,14.14,14.11,14.14,477680,6746293.6,1516856580000
000001,SZSE,1,20180125,20180125,130400000,14.13,14.15,14.12,14.14,561270,7932181.23,1516856640000
000001,SZSE,1,20180125,20180125,130500000,14.13,14.14,14.11,14.12,394350,5568124,1516856700000
000001,SZSE,1,20180125,20180125,130600000,14.12,14.13,14.11,14.13,426690,6022830.9,1516856760000
000001,SZSE,1,20180125,20180125,130700000,14.12,14.14,14.11,14.13,331400,4682626.8,1516856820000
000001,SZSE,1,20180125,20180125,130800000,14.13,14.14,14.12,14.14,332994,4706593.28,1516856880000
000001,SZSE,1,20180125,20180125,130900000,14.14,14.15,14.13,14.14,240800,3404163,1516856940000
000001,SZSE,1,20180125,20180125,131000000,14.15,14.15,14.12,14.14,786036,11115234.32,1516857000000
000001,SZSE,1,20180125,20180125,131100000,14.13,14.14,14.13,14.14,245200,3465434,1516857060000
000001,SZSE,1,20180125,20180125,131200000,14.13,14.14,14.13,14.13,347600,4910821,1516857120000
000001,SZSE,1,20180125,20180125,131300000,14.12,14.12,14.11,14.11,338870,4782270.4,1516857180000
000001,SZSE,1,20180125,20180125,131400000,14.12,14.12,14.11,14.11,324200,4575911,1516857240000
000001,SZSE,1,20180125,20180125,131500000,14.11,14.12,14.11,14.12,207212,2924652.32,1516857300000
000001,SZSE,1,20180125,20180125,131600000,14.12,14.14,14.11,14.13,254621,3595811.51,1516857360000
000001,SZSE,1,20180125,20180125,131700000,14.12,14.15,14.12,14.14,493920,6983885.6,1516857420000
000001,SZSE,1,20180125,20180125,131800000,14.13,14.15,14.13,14.15,240780,3403819,1516857480000
000001,SZSE,1,20180125,20180125,131900000,14.15,14.17,14.14,14.16,452260,6400901.6,1516857540000
000001,SZSE,1,20180125,20180125,132000000,14.16,14.16,14.14,14.16,285700,4042795,1516857600000
000001,SZSE,1,20180125,20180125,132100000,14.16,14.16,14.14,14.15,294800,4171055,1516857660000
000001,SZSE,1,20180125,20180125,132200000,14.15,14.15,14.12,14.14,536224,7578098.76,1516857720000
000001,SZSE,1,20180125,20180125,132300000,14.16,14.16,14.11,14.12,674300,9523047.52,1516857780000
000001,SZSE,1,20180125,20180125,132400000,14.12,14.16,14.12,14.16,664512,9403408.8,1516857840000
000001,SZSE,1,20180125,20180125,132500000,14.15,14.17,14.15,14.17,366200,5186611,1516857900000
000001,SZSE,1,20180125,20180125,132600000,14.16,14.17,14.15,14.16,485680,6878769.8,1516857960000
000001,SZSE,1,20180125,20180125,132700000,14.17,14.19,14.15,14.19,655747,9292158.39,1516858020000
000001,SZSE,1,20180125,20180125,132800000,14.17,14.2,14.16,14.2,530000,7520135.54,1516858080000
000001,SZSE,1,20180125,20180125,132900000,14.2,14.21,14.2,14.2,489215,6949402.85,1516858140000
000001,SZSE,1,20180125,20180125,133000000,14.2,14.21,14.19,14.19,984385,13979056.85,1516858200000
000001,SZSE,1,20180125,20180125,133100000,14.21,14.21,14.19,14.19,497600,7068046,1516858260000
000001,SZSE,1,20180125,20180125,133200000,14.2,14.2,14.19,14.19,372600,5289533,1516858320000
000001,SZSE,1,20180125,20180125,133300000,14.2,14.2,14.18,14.19,342200,4856892,1516858380000
000001,SZSE,1,20180125,20180125,133400000,14.18,14.2,14.18,14.19,819400,11614200,1516858440000
000001,SZSE,1,20180125,20180125,133500000,14.19,14.2,14.17,14.2,256500,3639778,1516858500000
000001,SZSE,1,20180125,20180125,133600000,14.2,14.21,14.19,14.2,362580,5147829.4,1516858560000
000001,SZSE,1,20180125,20180125,133700000,14.2,14.22,14.2,14.22,321737,4571307.77,1516858620000
000001,SZSE,1,20180125,20180125,133800000,14.21,14.22,14.2,14.21,398263,5660998.86,1516858680000
000001,SZSE,1,20180125,20180125,133900000,14.21,14.22,14.2,14.22,288500,4101202,1516858740000
000001,SZSE,1,20180125,20180125,134000000,14.22,14.23,14.21,14.22,284937,4051622.77,1516858800000
000001,SZSE,1,20180125,20180125,134100000,14.22,14.24,14.22,14.22,742580,10571960.4,1516858860000
000001,SZSE,1,20180125,20180125,134200000,14.24,14.28,14.24,14.28,692238,9870203.72,1516858920000
000001,SZSE,1,20180125,20180125,134300000,14.28,14.31,14.28,14.3,1640132,23445514.96,1516858980000
000001,SZSE,1,20180125,20180125,134400000,14.3,14.31,14.29,14.3,1054100,15075193,1516859040000
000001,SZSE,1,20180125,20180125,134500000,14.3,14.3,14.27,14.27,1240268,17717409.72,1516859100000
000001,SZSE,1,20180125,20180125,134600000,14.27,14.27,14.25,14.25,587500,8379745,1516859160000
000001,SZSE,1,20180125,20180125,134700000,14.25,14.27,14.24,14.26,267400,3813121,1516859220000
000001,SZSE,1,20180125,20180125,134800000,14.26,14.28,14.26,14.28,254542,3631848.34,1516859280000
000001,SZSE,1,20180125,20180125,134900000,14.27,14.3,14.27,14.28,720300,10293308,1516859340000
000001,SZSE,1,20180125,20180125,135000000,14.28,14.31,14.28,14.3,406300,5810293,1516859400000
000001,SZSE,1,20180125,20180125,135100000,14.31,14.31,14.3,14.3,436092,6239422,1516859460000
000001,SZSE,1,20180125,20180125,135200000,14.3,14.33,14.3,14.33,677400,9700115.8,1516859520000
000001,SZSE,1,20180125,20180125,135300000,14.33,14.33,14.3,14.3,599700,8585203,1516859580000
000001,SZSE,1,20180125,20180125,135400000,14.3,14.3,14.28,14.28,311700,4456169,1516859640000
000001,SZSE,1,20180125,20180125,135500000,14.29,14.3,14.28,14.28,392200,5605965,1516859700000
000001,SZSE,1,20180125,20180125,135600000,14.28,14.29,14.27,14.29,373820,5337675.6,1516859760000
000001,SZSE,1,20180125,20180125,135700000,14.3,14.3,14.28,14.3,426200,6092180,1516859820000
000001,SZSE,1,20180125,20180125,135800000,14.31,14.31,14.29,14.31,218520,3125849,1516859880000
000001,SZSE,1,20180125,20180125,135900000,14.3,14.33,14.3,14.32,345200,4941302.94,1516859940000
000001,SZSE,1,20180125,20180125,140000000,14.33,14.35,14.31,14.35,750213,10756821.29,1516860000000
000001,SZSE,1,20180125,20180125,140100000,14.35,14.37,14.35,14.35,813200,11675352,1516860060000
000001,SZSE,1,20180125,20180125,140200000,14.37,14.37,14.31,14.34,592500,8496823,1516860120000
000001,SZSE,1,20180125,20180125,140300000,14.33,14.33,14.3,14.32,783200,11210596.8,1516860180000
000001,SZSE,1,20180125,20180125,140400000,14.33,14.33,14.3,14.31,378110,5411776.1,1516860240000
000001,SZSE,1,20180125,20180125,140500000,14.31,14.32,14.3,14.3,311790,4461007.57,1516860300000
000001,SZSE,1,20180125,20180125,140600000,14.3,14.31,14.29,14.3,408587,5842745.95,1516860360000
000001,SZSE,1,20180125,20180125,140700000,14.31,14.32,14.29,14.31,228529,3270102.44,1516860420000
000001,SZSE,1,20180125,20180125,140800000,14.32,14.32,14.31,14.31,209632,3000349.08,1516860480000
000001,SZSE,1,20180125,20180125,140900000,14.31,14.31,14.29,14.3,319560,4569907.43,1516860540000
000001,SZSE,1,20180125,20180125,141000000,14.3,14.3,14.26,14.26,566466,8087531.98,1516860600000
000001,SZSE,1,20180125,20180125,141100000,14.26,14.27,14.25,14.26,666842,9505172.5,1516860660000
000001,SZSE,1,20180125,20180125,141200000,14.26,14.27,14.24,14.26,366670,5227908.95,1516860720000
000001,SZSE,1,20180125,20180125,141300000,14.26,14.28,14.25,14.27,349772,4988815.49,1516860780000
000001,SZSE,1,20180125,20180125,141400000,14.28,14.29,14.26,14.29,412291,5888170,1516860840000
000001,SZSE,1,20180125,20180125,141500000,14.29,14.3,14.26,14.28,502633,7175866.01,1516860900000
000001,SZSE,1,20180125,20180125,141600000,14.24,14.25,14.24,14.24,767116,10932852.08,1516860960000
000001,SZSE,1,20180125,20180125,141700000,14.24,14.27,14.23,14.25,729444,10393765.21,1516861020000
000001,SZSE,1,20180125,20180125,141800000,14.25,14.28,14.25,14.26,485070,6920629.09,1516861080000
000001,SZSE,1,20180125,20180125,141900000,14.26,14.27,14.24,14.24,471276,6716107.37,1516861140000
000001,SZSE,1,20180125,20180125,142000000,14.25,14.25,14.23,14.25,362200,5157687.98,1516861200000
000001,SZSE,1,20180125,20180125,142100000,14.24,14.25,14.22,14.24,396229,5639637.89,1516861260000
000001,SZSE,1,20180125,20180125,142200000,14.24,14.25,14.21,14.23,1015286,14434726.42,1516861320000
000001,SZSE,1,20180125,20180125,142300000,14.23,14.23,14.21,14.23,289600,4119930,1516861380000
000001,SZSE,1,20180125,20180125,142400000,14.2,14.24,14.2,14.21,1001600,14227744.22,1516861440000
000001,SZSE,1,20180125,20180125,142500000,14.22,14.24,14.2,14.2,998400,14182569,1516861500000
000001,SZSE,1,20180125,20180125,142600000,14.2,14.22,14.18,14.2,596962,8479421.84,1516861560000
000001,SZSE,1,20180125,20180125,142700000,14.21,14.21,14.19,14.2,890358,12641929.78,1516861620000
000001,SZSE,1,20180125,20180125,142800000,14.19,14.22,14.19,14.22,1718698,24408123.6,1516861680000
000001,SZSE,1,20180125,20180125,142900000,14.21,14.22,14.2,14.21,537600,7641713.4,1516861740000
000001,SZSE,1,20180125,20180125,143000000,14.21,14.22,14.19,14.19,1110702,15770199.4,1516861800000
000001,SZSE,1,20180125,20180125,143100000,14.19,14.2,14.16,14.17,1798502,25497621.16,1516861860000
000001,SZSE,1,20180125,20180125,143200000,14.17,14.18,14.16,14.17,651341,9224782.76,1516861920000
000001,SZSE,1,20180125,20180125,143300000,14.18,14.18,14.16,14.17,835600,11838841,1516861980000
000001,SZSE,1,20180125,20180125,143400000,14.17,14.18,14.16,14.17,508500,7206155,1516862040000
000001,SZSE,1,20180125,20180125,143500000,14.16,14.2,14.16,14.17,1368752,19401518.04,1516862100000
000001,SZSE,1,20180125,20180125,143600000,14.18,14.2,14.18,14.19,161500,2292178,1516862160000
000001,SZSE,1,20180125,20180125,143700000,14.19,14.2,14.18,14.18,782800,11108716,1516862220000
000001,SZSE,1,20180125,20180125,143800000,14.18,14.19,14.17,14.18,1521362,21548823.45,1516862280000
000001,SZSE,1,20180125,20180125,143900000,14.17,14.18,14.17,14.17,343300,4866999.42,1516862340000
000001,SZSE,1,20180125,20180125,144000000,14.15,14.17,14.14,14.14,1295906,18336716.9,1516862400000
000001,SZSE,1,20180125,20180125,144100000,14.14,14.14,14.11,14.12,4124300,58211071.9,1516862460000
000001,SZSE,1,20180125,20180125,144200000,14.12,14.15,14.11,14.13,835020,11785903.6,1516862520000
000001,SZSE,1,20180125,20180125,144300000,14.15,14.15,14.11,14.12,592955,8376175.69,1516862580000
000001,SZSE,1,20180125,20180125,144400000,14.12,14.13,14.11,14.12,1219400,17215876,1516862640000
000001,SZSE,1,20180125,20180125,144500000,14.12,14.12,14.11,14.12,511028,7214561.36,1516862700000
000001,SZSE,1,20180125,20180125,144600000,14.12,14.13,14.12,14.13,629385,8890264.2,1516862760000
000001,SZSE,1,20180125,20180125,144700000,14.13,14.13,14.12,14.13,488520,6901835.6,1516862820000
000001,SZSE,1,20180125,20180125,144800000,14.12,14.14,14.12,14.13,449175,6345041,1516862880000
000001,SZSE,1,20180125,20180125,144900000,14.13,14.15,14.13,14.15,1094260,15472059.8,1516862940000
000001,SZSE,1,20180125,20180125,145000000,14.15,14.17,14.15,14.17,379220,5372287.2,1516863000000
000001,SZSE,1,20180125,20180125,145100000,14.17,14.17,14.14,14.14,817500,11570395,1516863060000
000001,SZSE,1,20180125,20180125,145200000,14.15,14.15,14.14,14.14,950900,13448569.72,1516863120000
000001,SZSE,1,20180125,20180125,145300000,14.14,14.15,14.13,14.14,462700,6542099,1516863180000
000001,SZSE,1,20180125,20180125,145400000,14.14,14.14,14.12,14.13,1452668,20530042.56,1516863240000
000001,SZSE,1,20180125,20180125,145500000,14.15,14.15,14.11,14.12,1779751,25130005.68,1516863300000
000001,SZSE,1,20180125,20180125,145600000,14.13,14.13,14.12,14.12,886149,12513249.86,1516863360000
000001,SZSE,1,20180125,20180125,145700000,14.12,14.17,14.12,14.16,665573,9416696.44,1516863420000
000001,SZSE,1,20180125,20180125,145800000,14.16,14.16,14.16,14.16,18200,257586,1516863480000
000001,SZSE,1,20180125,20180125,145900000,14.16,14.16,14.16,14.16,0,0,1516863540000
000001,SZSE,1,20180125,20180125,150000000,14.2,14.2,14.2,14.2,1468564,20853608.8,1516863600000
000001,SZSE,1,20180126,20180126,93100000,14.18,14.18,14.12,14.13,1217329,17224615.22,1516930260000
000001,SZSE,1,20180126,20180126,93200000,14.13,14.16,14.1,14.15,1479600,20889385.6,1516930320000
000001,SZSE,1,20180126,20180126,93300000,14.14,14.15,14.11,14.13,718820,10159022.2,1516930380000
000001,SZSE,1,20180126,20180126,93400000,14.14,14.15,14.1,14.11,1177980,16641632.8,1516930440000
000001,SZSE,1,20180126,20180126,93500000,14.13,14.14,14.11,14.14,732200,10342074,1516930500000
000001,SZSE,1,20180126,20180126,93600000,14.14,14.15,14.12,14.12,974400,13764377,1516930560000
000001,SZSE,1,20180126,20180126,93700000,14.12,14.14,14.12,14.13,683600,9656796,1516930620000
000001,SZSE,1,20180126,20180126,93800000,14.15,14.15,14.11,14.11,947700,13381180,1516930680000
000001,SZSE,1,20180126,20180126,93900000,14.11,14.12,14.09,14.1,1141920,16105381.2,1516930740000
000001,SZSE,1,20180126,20180126,94000000,14.09,14.13,14.08,14.13,1279455,18028150.92,1516930800000
000001,SZSE,1,20180126,20180126,94100000,14.11,14.15,14.11,14.14,507636,7171030.89,1516930860000
000001,SZSE,1,20180126,20180126,94200000,14.14,14.15,14.13,14.14,645872,9134397.92,1516930920000
000001,SZSE,1,20180126,20180126,94300000,14.14,14.15,14.11,14.14,1061100,14993611,1516930980000
000001,SZSE,1,20180126,20180126,94400000,14.14,14.15,14.12,14.15,354100,5005128,1516931040000
000001,SZSE,1,20180126,20180126,94500000,14.14,14.21,14.14,14.21,1058991,14998820.47,1516931100000
000001,SZSE,1,20180126,20180126,94600000,14.21,14.27,14.21,14.24,1988593,28347100.26,1516931160000
000001,SZSE,1,20180126,20180126,94700000,14.24,14.26,14.23,14.25,1087600,15500501,1516931220000
000001,SZSE,1,20180126,20180126,94800000,14.25,14.28,14.25,14.27,1156800,16503676,1516931280000
000001,SZSE,1,20180126,20180126,94900000,14.27,14.27,14.24,14.26,891900,12718405.61,1516931340000
000001,SZSE,1,20180126,20180126,95000000,14.25,14.26,14.24,14.24,847600,12080256,1516931400000
000001,SZSE,1,20180126,20180126,95100000,14.24,14.25,14.22,14.24,642600,9147260,1516931460000
000001,SZSE,1,20180126,20180126,95200000,14.24,14.27,14.24,14.26,858100,12234389.93,1516931520000
000001,SZSE,1,20180126,20180126,95300000,14.25,14.27,14.25,14.26,685400,9773938,1516931580000
000001,SZSE,1,20180126,20180126,95400000,14.26,14.26,14.24,14.25,553014,7880326.36,1516931640000
000001,SZSE,1,20180126,20180126,95500000,14.25,14.27,14.25,14.26,1114626,15896434.24,1516931700000
000001,SZSE,1,20180126,20180126,95600000,14.26,14.27,14.25,14.27,750198,10697145.52,1516931760000
000001,SZSE,1,20180126,20180126,95700000,14.26,14.3,14.26,14.3,905180,12929112.4,1516931820000
000001,SZSE,1,20180126,20180126,95800000,14.29,14.3,14.25,14.26,950200,13572736,1516931880000
000001,SZSE,1,20180126,20180126,95900000,14.26,14.29,14.26,14.27,900420,12856468,1516931940000
000001,SZSE,1,20180126,20180126,100000000,14.27,14.27,14.25,14.27,807480,11515914.6,1516932000000
000001,SZSE,1,20180126,20180126,100100000,14.27,14.27,14.25,14.26,808400,11530511,1516932060000
000001,SZSE,1,20180126,20180126,100200000,14.26,14.26,14.23,14.24,1225000,17457116.62,1516932120000
000001,SZSE,1,20180126,20180126,100300000,14.23,14.25,14.23,14.25,409200,5826847,1516932180000
000001,SZSE,1,20180126,20180126,100400000,14.25,14.28,14.25,14.26,972140,13865811,1516932240000
000001,SZSE,1,20180126,20180126,100500000,14.26,14.27,14.25,14.26,350333,4996647.25,1516932300000
000001,SZSE,1,20180126,20180126,100600000,14.27,14.27,14.22,14.23,927427,13217439.37,1516932360000
000001,SZSE,1,20180126,20180126,100700000,14.23,14.23,14.21,14.21,359762,5115249.64,1516932420000
000001,SZSE,1,20180126,20180126,100800000,14.21,14.21,14.2,14.2,527860,7496884,1516932480000
000001,SZSE,1,20180126,20180126,100900000,14.2,14.2,14.18,14.18,324411,4600908.98,1516932540000
000001,SZSE,1,20180126,20180126,101000000,14.18,14.2,14.18,14.2,307000,4353947,1516932600000
000001,SZSE,1,20180126,20180126,101100000,14.19,14.2,14.19,14.2,456100,6475740.2,1516932660000
000001,SZSE,1,20180126,20180126,101200000,14.2,14.21,14.18,14.18,291768,4140769.8,1516932720000
000001,SZSE,1,20180126,20180126,101300000,14.18,14.2,14.17,14.18,506700,7184950.6,1516932780000
000001,SZSE,1,20180126,20180126,101400000,14.18,14.19,14.1,14.15,1818396,25708685.68,1516932840000
000001,SZSE,1,20180126,20180126,101500000,14.13,14.17,14.13,14.16,237900,3367765,1516932900000
000001,SZSE,1,20180126,20180126,101600000,14.16,14.17,14.15,14.15,390900,5531908,1516932960000
000001,SZSE,1,20180126,20180126,101700000,14.15,14.16,14.15,14.16,276100,3908541,1516933020000
000001,SZSE,1,20180126,20180126,101800000,14.17,14.17,14.15,14.16,368894,5224214.04,1516933080000
000001,SZSE,1,20180126,20180126,101900000,14.16,14.17,14.16,14.16,255920,3624645.2,1516933140000
000001,SZSE,1,20180126,20180126,102000000,14.17,14.17,14.15,14.17,437786,6198302.62,1516933200000
000001,SZSE,1,20180126,20180126,102100000,14.16,14.16,14.15,14.15,887516,12561264.8,1516933260000
000001,SZSE,1,20180126,20180126,102200000,14.15,14.17,14.15,14.16,287400,4068627.4,1516933320000
000001,SZSE,1,20180126,20180126,102300000,14.16,14.17,14.15,14.16,327300,4635177,1516933380000
000001,SZSE,1,20180126,20180126,102400000,14.17,14.19,14.16,14.18,343054,4863235.18,1516933440000
000001,SZSE,1,20180126,20180126,102500000,14.18,14.22,14.17,14.22,752243,10684808.96,1516933500000
000001,SZSE,1,20180126,20180126,102600000,14.22,14.22,14.19,14.19,266909,3791787.89,1516933560000
000001,SZSE,1,20180126,20180126,102700000,14.2,14.2,14.17,14.18,325491,4613970.02,1516933620000
000001,SZSE,1,20180126,20180126,102800000,14.18,14.19,14.16,14.18,227855,3228587.65,1516933680000
000001,SZSE,1,20180126,20180126,102900000,14.18,14.18,14.16,14.16,283700,4018477,1516933740000
000001,SZSE,1,20180126,20180126,103000000,14.17,14.17,14.16,14.16,209845,2972266.2,1516933800000
000001,SZSE,1,20180126,20180126,103100000,14.16,14.17,14.15,14.15,341855,4839462.8,1516933860000
000001,SZSE,1,20180126,20180126,103200000,14.16,14.16,14.14,14.14,405584,5738077.6,1516933920000
000001,SZSE,1,20180126,20180126,103300000,14.14,14.15,14.14,14.15,266216,3765829.4,1516933980000
000001,SZSE,1,20180126,20180126,103400000,14.16,14.16,14.15,14.15,329200,4659189,1516934040000
000001,SZSE,1,20180126,20180126,103500000,14.16,14.16,14.15,14.16,303800,4300103,1516934100000
000001,SZSE,1,20180126,20180126,103600000,14.16,14.17,14.15,14.16,184512,2611356.8,1516934160000
000001,SZSE,1,20180126,20180126,103700000,14.16,14.16,14.14,14.15,408746,5783521.9,1516934220000
000001,SZSE,1,20180126,20180126,103800000,14.16,14.16,14.15,14.15,408980,5789482,1516934280000
000001,SZSE,1,20180126,20180126,103900000,14.16,14.17,14.15,14.16,222740,3154356.4,1516934340000
000001,SZSE,1,20180126,20180126,104000000,14.17,14.2,14.17,14.2,552218,7830400.4,1516934400000
000001,SZSE,1,20180126,20180126,104100000,14.2,14.21,14.18,14.18,299742,4254739.22,1516934460000
000001,SZSE,1,20180126,20180126,104200000,14.18,14.2,14.18,14.19,177620,2520367.8,1516934520000
000001,SZSE,1,20180126,20180126,104300000,14.19,14.2,14.18,14.19,237258,3367039.46,1516934580000
000001,SZSE,1,20180126,20180126,104400000,14.21,14.21,14.19,14.19,188100,2670320.4,1516934640000
000001,SZSE,1,20180126,20180126,104500000,14.19,14.2,14.18,14.19,174700,2478874,1516934700000
000001,SZSE,1,20180126,20180126,104600000,14.19,14.2,14.18,14.18,229040,3248660.2,1516934760000
000001,SZSE,1,20180126,20180126,104700000,14.18,14.18,14.15,14.15,393242,5569614.36,1516934820000
000001,SZSE,1,20180126,20180126,104800000,14.16,14.16,14.15,14.15,362080,5124103,1516934880000
000001,SZSE,1,20180126,20180126,104900000,14.15,14.17,14.15,14.15,408040,5775719,1516934940000
000001,SZSE,1,20180126,20180126,105000000,14.17,14.2,14.16,14.17,529518,7505557.88,1516935000000
000001,SZSE,1,20180126,20180126,105100000,14.18,14.19,14.16,14.18,334782,4744893.42,1516935060000
000001,SZSE,1,20180126,20180126,105200000,14.19,14.2,14.18,14.19,1017895,14445251.65,1516935120000
000001,SZSE,1,20180126,20180126,105300000,14.2,14.25,14.15,14.21,1305500,18546455.56,1516935180000
000001,SZSE,1,20180126,20180126,105400000,14.21,14.22,14.2,14.2,414100,5883758,1516935240000
000001,SZSE,1,20180126,20180126,105500000,14.21,14.21,14.18,14.2,591900,8407608,1516935300000
000001,SZSE,1,20180126,20180126,105600000,14.2,14.25,14.2,14.24,1124600,15997475,1516935360000
000001,SZSE,1,20180126,20180126,105700000,14.22,14.24,14.21,14.23,1208800,17193524,1516935420000
000001,SZSE,1,20180126,20180126,105800000,14.23,14.25,14.23,14.24,434900,6191975,1516935480000
000001,SZSE,1,20180126,20180126,105900000,14.24,14.24,14.21,14.22,901756,12829756.76,1516935540000
000001,SZSE,1,20180126,20180126,110000000,14.23,14.26,14.23,14.25,1166750,16630452.44,1516935600000
000001,SZSE,1,20180126,20180126,110100000,14.3,14.3,14.27,14.27,912100,13026396.54,1516935660000
000001,SZSE,1,20180126,20180126,110200000,14.28,14.29,14.27,14.28,1672720,23898462.8,1516935720000
000001,SZSE,1,20180126,20180126,110300000,14.28,14.29,14.24,14.26,1897995,27077474.3,1516935780000
000001,SZSE,1,20180126,20180126,110400000,14.26,14.3,14.26,14.29,1213800,17331812.6,1516935840000
000001,SZSE,1,20180126,20180126,110500000,14.3,14.32,14.29,14.31,1692415,24209393.5,1516935900000
000001,SZSE,1,20180126,20180126,110600000,14.31,14.31,14.3,14.31,1331985,19053415.18,1516935960000
000001,SZSE,1,20180126,20180126,110700000,14.3,14.3,14.28,14.28,780100,11150181,1516936020000
000001,SZSE,1,20180126,20180126,110800000,14.28,14.29,14.27,14.27,567500,8103580,1516936080000
000001,SZSE,1,20180126,20180126,110900000,14.27,14.29,14.27,14.29,591333,8445299.24,1516936140000
000001,SZSE,1,20180126,20180126,111000000,14.29,14.29,14.25,14.25,826467,11794321.76,1516936200000
000001,SZSE,1,20180126,20180126,111100000,14.25,14.26,14.24,14.25,937500,13357897,1516936260000
000001,SZSE,1,20180126,20180126,111200000,14.25,14.25,14.23,14.23,295000,4198908.3,1516936320000
000001,SZSE,1,20180126,20180126,111300000,14.23,14.23,14.2,14.21,575800,8184035.45,1516936380000
000001,SZSE,1,20180126,20180126,111400000,14.22,14.22,14.2,14.21,569300,8088007,1516936440000
000001,SZSE,1,20180126,20180126,111500000,14.21,14.21,14.19,14.2,822230,11667737,1516936500000
000001,SZSE,1,20180126,20180126,111600000,14.19,14.21,14.18,14.2,484120,6868251.7,1516936560000
000001,SZSE,1,20180126,20180126,111700000,14.2,14.25,14.2,14.22,670509,9527604.95,1516936620000
000001,SZSE,1,20180126,20180126,111800000,14.24,14.24,14.21,14.21,308600,4388167.91,1516936680000
000001,SZSE,1,20180126,20180126,111900000,14.22,14.22,14.2,14.21,397336,5647059.71,1516936740000
000001,SZSE,1,20180126,20180126,112000000,14.22,14.22,14.2,14.22,683418,9709871.78,1516936800000
000001,SZSE,1,20180126,20180126,112100000,14.21,14.23,14.21,14.23,510818,7262061.69,1516936860000
000001,SZSE,1,20180126,20180126,112200000,14.23,14.23,14.21,14.21,227064,3228146.17,1516936920000
000001,SZSE,1,20180126,20180126,112300000,14.22,14.23,14.21,14.22,519554,7382721.98,1516936980000
000001,SZSE,1,20180126,20180126,112400000,14.23,14.28,14.22,14.27,523203,7453600.85,1516937040000
000001,SZSE,1,20180126,20180126,112500000,14.26,14.27,14.25,14.25,353900,5046932.91,1516937100000
000001,SZSE,1,20180126,20180126,112600000,14.23,14.28,14.22,14.28,987509,14071766.35,1516937160000
000001,SZSE,1,20180126,20180126,112700000,14.27,14.31,14.27,14.3,2369100,33868903.15,1516937220000
000001,SZSE,1,20180126,20180126,112800000,14.3,14.31,14.28,14.29,1519600,21727395.44,1516937280000
000001,SZSE,1,20180126,20180126,112900000,14.29,14.3,14.27,14.28,1378800,19697909.28,1516937340000
000001,SZSE,1,20180126,20180126,113000000,14.28,14.3,14.28,14.3,424418,6064347.04,1516937400000
000001,SZSE,1,20180126,20180126,130100000,14.29,14.33,14.28,14.29,5683340,81333232.83,1516942860000
000001,SZSE,1,20180126,20180126,130200000,14.31,14.31,14.27,14.29,754309,10776047.09,1516942920000
000001,SZSE,1,20180126,20180126,130300000,14.29,14.29,14.24,14.24,860633,12279818.72,1516942980000
000001,SZSE,1,20180126,20180126,130400000,14.23,14.25,14.22,14.24,379609,5402348.98,1516943040000
000001,SZSE,1,20180126,20180126,130500000,14.24,14.24,14.21,14.23,705783,10039208.3,1516943100000
000001,SZSE,1,20180126,20180126,130600000,14.23,14.24,14.23,14.23,187200,2664495,1516943160000
000001,SZSE,1,20180126,20180126,130700000,14.24,14.25,14.23,14.24,409646,5831350.3,1516943220000
000001,SZSE,1,20180126,20180126,130800000,14.24,14.24,14.21,14.22,654763,9314094.06,1516943280000
000001,SZSE,1,20180126,20180126,130900000,14.22,14.24,14.21,14.23,549273,7810278.96,1516943340000
000001,SZSE,1,20180126,20180126,131000000,14.23,14.24,14.21,14.22,210718,2996939.78,1516943400000
000001,SZSE,1,20180126,20180126,131100000,14.23,14.27,14.23,14.27,426038,6067492.14,1516943460000
000001,SZSE,1,20180126,20180126,131200000,14.27,14.27,14.24,14.25,340000,4844908.53,1516943520000
000001,SZSE,1,20180126,20180126,131300000,14.25,14.26,14.25,14.25,831138,11843392.5,1516943580000
000001,SZSE,1,20180126,20180126,131400000,14.25,14.26,14.24,14.24,483542,6889216.56,1516943640000
000001,SZSE,1,20180126,20180126,131500000,14.26,14.26,14.24,14.26,492923,7024321.29,1516943700000
000001,SZSE,1,20180126,20180126,131600000,14.25,14.26,14.24,14.24,280709,3998651.07,1516943760000
000001,SZSE,1,20180126,20180126,131700000,14.25,14.26,14.22,14.24,610591,8696657.52,1516943820000
000001,SZSE,1,20180126,20180126,131800000,14.24,14.25,14.22,14.23,327100,4653006,1516943880000
000001,SZSE,1,20180126,20180126,131900000,14.22,14.25,14.22,14.24,587876,8363590.28,1516943940000
000001,SZSE,1,20180126,20180126,132000000,14.24,14.26,14.24,14.26,408101,5814368.05,1516944000000
000001,SZSE,1,20180126,20180126,132100000,14.27,14.28,14.26,14.28,491494,7015546.66,1516944060000
000001,SZSE,1,20180126,20180126,132200000,14.28,14.28,14.26,14.27,288988,4123720.46,1516944120000
000001,SZSE,1,20180126,20180126,132300000,14.28,14.28,14.26,14.26,338009,4824547.46,1516944180000
000001,SZSE,1,20180126,20180126,132400000,14.26,14.29,14.24,14.29,1189718,16961410.27,1516944240000
000001,SZSE,1,20180126,20180126,132500000,14.29,14.3,14.27,14.28,823291,11765901.49,1516944300000
000001,SZSE,1,20180126,20180126,132600000,14.29,14.32,14.28,14.32,902209,12896753.05,1516944360000
000001,SZSE,1,20180126,20180126,132700000,14.31,14.31,14.3,14.3,1065709,15243140.99,1516944420000
000001,SZSE,1,20180126,20180126,132800000,14.29,14.3,14.27,14.29,550218,7862541.5,1516944480000
000001,SZSE,1,20180126,20180126,132900000,14.29,14.3,14.25,14.25,1143509,16311979.65,1516944540000
000001,SZSE,1,20180126,20180126,133000000,14.25,14.25,14.2,14.24,1445600,20547064.43,1516944600000
000001,SZSE,1,20180126,20180126,133100000,14.23,14.23,14.19,14.2,1905126,27052121.2,1516944660000
000001,SZSE,1,20180126,20180126,133200000,14.2,14.21,14.2,14.21,959101,13620778.19,1516944720000
000001,SZSE,1,20180126,20180126,133300000,14.2,14.22,14.19,14.2,793309,11266796.44,1516944780000
000001,SZSE,1,20180126,20180126,133400000,14.22,14.22,14.18,14.18,1605275,22785657.3,1516944840000
000001,SZSE,1,20180126,20180126,133500000,14.17,14.17,14.11,14.13,2898222,40973808.49,1516944900000
000001,SZSE,1,20180126,20180126,133600000,14.13,14.2,14.13,14.2,752344,10649786.27,1516944960000
000001,SZSE,1,20180126,20180126,133700000,14.2,14.2,14.18,14.2,253709,3600426.53,1516945020000
000001,SZSE,1,20180126,20180126,133800000,14.19,14.21,14.19,14.2,351809,4995962.62,1516945080000
000001,SZSE,1,20180126,20180126,133900000,14.2,14.2,14.19,14.19,387691,5501951.29,1516945140000
000001,SZSE,1,20180126,20180126,134000000,14.19,14.2,14.18,14.19,160433,2276215.81,1516945200000
000001,SZSE,1,20180126,20180126,134100000,14.19,14.2,14.19,14.19,322622,4578060.13,1516945260000
000001,SZSE,1,20180126,20180126,134200000,14.19,14.2,14.18,14.2,274387,3891800.66,1516945320000
000001,SZSE,1,20180126,20180126,134300000,14.18,14.2,14.18,14.19,313300,4447228.67,1516945380000
000001,SZSE,1,20180126,20180126,134400000,14.2,14.2,14.18,14.2,264518,3754300.15,1516945440000
000001,SZSE,1,20180126,20180126,134500000,14.2,14.24,14.19,14.21,859614,12212488.52,1516945500000
000001,SZSE,1,20180126,20180126,134600000,14.21,14.23,14.2,14.23,156918,2231106.51,1516945560000
000001,SZSE,1,20180126,20180126,134700000,14.22,14.23,14.21,14.22,208618,2966534.69,1516945620000
000001,SZSE,1,20180126,20180126,134800000,14.23,14.24,14.22,14.23,84418,1201737.38,1516945680000
000001,SZSE,1,20180126,20180126,134900000,14.23,14.23,14.22,14.23,182618,2598591.87,1516945740000
000001,SZSE,1,20180126,20180126,135000000,14.23,14.24,14.2,14.21,356349,5067141.08,1516945800000
000001,SZSE,1,20180126,20180126,135100000,14.2,14.23,14.2,14.22,343518,4878962.69,1516945860000
000001,SZSE,1,20180126,20180126,135200000,14.22,14.23,14.21,14.22,136758,1945039.27,1516945920000
000001,SZSE,1,20180126,20180126,135300000,14.22,14.24,14.22,14.24,133427,1898446.94,1516945980000
000001,SZSE,1,20180126,20180126,135400000,14.24,14.24,14.23,14.23,153258,2180627.76,1516946040000
000001,SZSE,1,20180126,20180126,135500000,14.23,14.23,14.21,14.22,212706,3024497.32,1516946100000
000001,SZSE,1,20180126,20180126,135600000,14.21,14.22,14.2,14.22,94718,1346233.02,1516946160000
000001,SZSE,1,20180126,20180126,135700000,14.22,14.22,14.2,14.21,160418,2279786.6,1516946220000
000001,SZSE,1,20180126,20180126,135800000,14.22,14.22,14.2,14.21,183218,2602533.6,1516946280000
000001,SZSE,1,20180126,20180126,135900000,14.21,14.21,14.2,14.2,243962,3465435.4,1516946340000
000001,SZSE,1,20180126,20180126,140000000,14.2,14.22,14.2,14.21,273162,3881679.08,1516946400000
000001,SZSE,1,20180126,20180126,140100000,14.21,14.23,14.21,14.22,294760,4191152.69,1516946460000
000001,SZSE,1,20180126,20180126,140200000,14.23,14.24,14.22,14.23,189609,2698460.89,1516946520000
000001,SZSE,1,20180126,20180126,140300000,14.24,14.24,14.21,14.21,344231,4893816.71,1516946580000
000001,SZSE,1,20180126,20180126,140400000,14.21,14.22,14.2,14.2,415796,5906429.2,1516946640000
000001,SZSE,1,20180126,20180126,140500000,14.21,14.22,14.2,14.21,373074,5300211.8,1516946700000
000001,SZSE,1,20180126,20180126,140600000,14.2,14.22,14.2,14.21,604609,8588672.92,1516946760000
000001,SZSE,1,20180126,20180126,140700000,14.21,14.22,14.2,14.2,246518,3502321.6,1516946820000
000001,SZSE,1,20180126,20180126,140800000,14.2,14.24,14.2,14.23,499679,7105578.6,1516946880000
000001,SZSE,1,20180126,20180126,140900000,14.23,14.27,14.23,14.27,491361,7000704.65,1516946940000
000001,SZSE,1,20180126,20180126,141000000,14.26,14.28,14.26,14.27,759838,10845874.17,1516947000000
000001,SZSE,1,20180126,20180126,141100000,14.28,14.28,14.26,14.26,847830,12102884.84,1516947060000
000001,SZSE,1,20180126,20180126,141200000,14.24,14.28,14.24,14.25,894960,12761198.79,1516947120000
000001,SZSE,1,20180126,20180126,141300000,14.24,14.25,14.23,14.24,542738,7728743.94,1516947180000
000001,SZSE,1,20180126,20180126,141400000,14.24,14.24,14.21,14.24,425771,6057038.95,1516947240000
000001,SZSE,1,20180126,20180126,141500000,14.23,14.23,14.2,14.2,807598,11474022.16,1516947300000
000001,SZSE,1,20180126,20180126,141600000,14.19,14.2,14.19,14.19,913209,12956654.71,1516947360000
000001,SZSE,1,20180126,20180126,141700000,14.19,14.19,14.16,14.16,999618,14166242.61,1516947420000
000001,SZSE,1,20180126,20180126,141800000,14.17,14.19,14.17,14.19,312576,4431540.59,1516947480000
000001,SZSE,1,20180126,20180126,141900000,14.19,14.22,14.18,14.22,483867,6868428.86,1516947540000
000001,SZSE,1,20180126,20180126,142000000,14.22,14.22,14.2,14.22,270518,3842900.6,1516947600000
000001,SZSE,1,20180126,20180126,142100000,14.22,14.22,14.2,14.21,295391,4197249.93,1516947660000
000001,SZSE,1,20180126,20180126,142200000,14.21,14.22,14.2,14.22,289836,4118737.29,1516947720000
000001,SZSE,1,20180126,20180126,142300000,14.22,14.22,14.2,14.22,286509,4070886.62,1516947780000
000001,SZSE,1,20180126,20180126,142400000,14.22,14.22,14.2,14.21,316978,4502748.29,1516947840000
000001,SZSE,1,20180126,20180126,142500000,14.21,14.22,14.2,14.2,486131,6907077.51,1516947900000
000001,SZSE,1,20180126,20180126,142600000,14.2,14.22,14.19,14.19,937609,13316237.71,1516947960000
000001,SZSE,1,20180126,20180126,142700000,14.19,14.23,14.19,14.22,811182,11527957.43,1516948020000
000001,SZSE,1,20180126,20180126,142800000,14.23,14.24,14.21,14.24,2094930,29788547.53,1516948080000
000001,SZSE,1,20180126,20180126,142900000,14.24,14.26,14.23,14.26,1543198,21981045.32,1516948140000
000001,SZSE,1,20180126,20180126,143000000,14.27,14.27,14.23,14.25,2023009,28810947.71,1516948200000
000001,SZSE,1,20180126,20180126,143100000,14.26,14.26,14.24,14.25,1392700,19848632.91,1516948260000
000001,SZSE,1,20180126,20180126,143200000,14.24,14.25,14.22,14.23,1484982,21133327.5,1516948320000
000001,SZSE,1,20180126,20180126,143300000,14.23,14.25,14.23,14.23,897800,12778252,1516948380000
000001,SZSE,1,20180126,20180126,143400000,14.24,14.24,14.19,14.21,2627709,37324461.26,1516948440000
000001,SZSE,1,20180126,20180126,143500000,14.21,14.24,14.21,14.23,813018,11571192.05,1516948500000
000001,SZSE,1,20180126,20180126,143600000,14.23,14.25,14.22,14.24,678029,9646772.44,1516948560000
000001,SZSE,1,20180126,20180126,143700000,14.24,14.24,14.22,14.24,667727,9500137.85,1516948620000
000001,SZSE,1,20180126,20180126,143800000,14.24,14.25,14.23,14.24,1126358,16039338.74,1516948680000
000001,SZSE,1,20180126,20180126,143900000,14.24,14.26,14.18,14.18,2432042,34533851.67,1516948740000
000001,SZSE,1,20180126,20180126,144000000,14.18,14.18,14.16,14.17,2477491,35098986.62,1516948800000
000001,SZSE,1,20180126,20180126,144100000,14.17,14.2,14.15,14.16,2822009,39976923.1,1516948860000
000001,SZSE,1,20180126,20180126,144200000,14.18,14.19,14.12,14.12,1823373,25801010.76,1516948920000
000001,SZSE,1,20180126,20180126,144300000,14.12,14.12,14.04,14.04,7964590,112146000.9,1516948980000
000001,SZSE,1,20180126,20180126,144400000,14.06,14.1,14.05,14.09,3705118,52161437.86,1516949040000
000001,SZSE,1,20180126,20180126,144500000,14.1,14.1,14.04,14.04,4551491,64022590.19,1516949100000
000001,SZSE,1,20180126,20180126,144600000,14.04,14.09,14.04,14.07,2184909,30726647.92,1516949160000
000001,SZSE,1,20180126,20180126,144700000,14.07,14.1,14.06,14.1,2049373,28816845.37,1516949220000
000001,SZSE,1,20180126,20180126,144800000,14.08,14.16,14.08,14.15,740876,10459610.6,1516949280000
000001,SZSE,1,20180126,20180126,144900000,14.16,14.16,14.11,14.12,876391,12387866.4,1516949340000
000001,SZSE,1,20180126,20180126,145000000,14.11,14.14,14.11,14.12,735200,10385716,1516949400000
000001,SZSE,1,20180126,20180126,145100000,14.13,14.15,14.13,14.13,1311389,18538698.28,1516949460000
000001,SZSE,1,20180126,20180126,145200000,14.13,14.13,14.12,14.12,821300,11600374.22,1516949520000
000001,SZSE,1,20180126,20180126,145300000,14.12,14.15,14.11,14.15,1269574,17938740.1,1516949580000
000001,SZSE,1,20180126,20180126,145400000,14.15,14.15,14.12,14.12,1148926,16237887.9,1516949640000
000001,SZSE,1,20180126,20180126,145500000,14.11,14.11,14.06,14.07,3046853,42895155.36,1516949700000
000001,SZSE,1,20180126,20180126,145600000,14.07,14.08,14.06,14.07,1969500,27699013,1516949760000
000001,SZSE,1,20180126,20180126,145700000,14.07,14.08,14.04,14.05,3580778,50306542.12,1516949820000
000001,SZSE,1,20180126,20180126,145800000,14.05,14.05,14.05,14.05,124600,1748992.82,1516949880000
000001,SZSE,1,20180126,20180126,145900000,14.05,14.05,14.05,14.05,0,0,1516949940000
000001,SZSE,1,20180126,20180126,150000000,14.05,14.05,14.05,14.05,4890600,68712930,1516950000000
000001,SZSE,1,20180129,20180129,93100000,14.09,14.12,14.08,14.1,1670327,23540435,1517189460000
000001,SZSE,1,20180129,20180129,93200000,14.09,14.12,14.09,14.09,1946227,27441702.16,1517189520000
000001,SZSE,1,20180129,20180129,93300000,14.09,14.09,14.04,14.04,3876959,54492111.2,1517189580000
000001,SZSE,1,20180129,20180129,93400000,14.03,14.05,14.03,14.05,1264154,17754045.76,1517189640000
000001,SZSE,1,20180129,20180129,93500000,14.06,14.09,14.06,14.09,1446413,20361662.42,1517189700000
000001,SZSE,1,20180129,20180129,93600000,14.09,14.1,14.08,14.09,966200,13614630.96,1517189760000
000001,SZSE,1,20180129,20180129,93700000,14.08,14.1,14.08,14.1,1265920,17836640.4,1517189820000
000001,SZSE,1,20180129,20180129,93800000,14.1,14.13,14.09,14.11,1203303,16971288.06,1517189880000
000001,SZSE,1,20180129,20180129,93900000,14.12,14.13,14.12,14.13,1373100,19396125,1517189940000
000001,SZSE,1,20180129,20180129,94000000,14.14,14.17,14.13,14.17,1187140,16791508.4,1517190000000
000001,SZSE,1,20180129,20180129,94100000,14.17,14.17,14.1,14.1,1895660,26807306.2,1517190060000
000001,SZSE,1,20180129,20180129,94200000,14.12,14.12,14.08,14.11,1298500,18299589,1517190120000
000001,SZSE,1,20180129,20180129,94300000,14.1,14.12,14.08,14.1,1330180,18764053.4,1517190180000
000001,SZSE,1,20180129,20180129,94400000,14.12,14.13,14.11,14.11,886100,12506348,1517190240000
000001,SZSE,1,20180129,20180129,94500000,14.11,14.13,14.04,14.04,1572820,22146293.6,1517190300000
000001,SZSE,1,20180129,20180129,94600000,14.04,14.08,14.02,14.06,1248453,17517070.12,1517190360000
000001,SZSE,1,20180129,20180129,94700000,14.06,14.07,14.04,14.05,849100,11928238,1517190420000
000001,SZSE,1,20180129,20180129,94800000,14.04,14.06,14.04,14.05,571400,8026193,1517190480000
000001,SZSE,1,20180129,20180129,94900000,14.05,14.06,14.04,14.05,828040,11632655.6,1517190540000
000001,SZSE,1,20180129,20180129,95000000,14.05,14.08,14.05,14.06,754540,10606532,1517190600000
000001,SZSE,1,20180129,20180129,95100000,14.06,14.08,14.06,14.07,747700,10512963.6,1517190660000
000001,SZSE,1,20180129,20180129,95200000,14.07,14.07,14.02,14.04,1457800,20471616.4,1517190720000
000001,SZSE,1,20180129,20180129,95300000,14.04,14.05,14.02,14.02,1190400,16704519,1517190780000
000001,SZSE,1,20180129,20180129,95400000,14.04,14.04,14.02,14.04,944200,13250035.3,1517190840000
000001,SZSE,1,20180129,20180129,95500000,14.04,14.06,14.04,14.06,577935,8118185.75,1517190900000
000001,SZSE,1,20180129,20180129,95600000,14.06,14.07,14.05,14.07,587723,8263556.61,1517190960000
000001,SZSE,1,20180129,20180129,95700000,14.07,14.09,14.07,14.09,653400,9201394,1517191020000
000001,SZSE,1,20180129,20180129,95800000,14.08,14.08,14.06,14.08,1215717,17105035.16,1517191080000
000001,SZSE,1,20180129,20180129,95900000,14.07,14.09,14.07,14.08,536670,7552963.9,1517191140000
000001,SZSE,1,20180129,20180129,100000000,14.09,14.13,14.09,14.12,1845196,26022264.12,1517191200000
000001,SZSE,1,20180129,20180129,100100000,14.12,14.13,14.09,14.09,933900,13179407,1517191260000
000001,SZSE,1,20180129,20180129,100200000,14.1,14.1,14.09,14.1,415900,5862238,1517191320000
000001,SZSE,1,20180129,20180129,100300000,14.09,14.1,14.08,14.09,501869,7070138.52,1517191380000
000001,SZSE,1,20180129,20180129,100400000,14.09,14.12,14.09,14.11,648400,9146588,1517191440000
000001,SZSE,1,20180129,20180129,100500000,14.12,14.12,14.07,14.08,1085150,15289264.16,1517191500000
000001,SZSE,1,20180129,20180129,100600000,14.08,14.1,14.07,14.09,614500,8656245.02,1517191560000
000001,SZSE,1,20180129,20180129,100700000,14.08,14.1,14.08,14.08,400100,5636157.4,1517191620000
000001,SZSE,1,20180129,20180129,100800000,14.08,14.11,14.08,14.1,743300,10481041,1517191680000
000001,SZSE,1,20180129,20180129,100900000,14.1,14.11,14.09,14.1,400209,5641452.81,1517191740000
000001,SZSE,1,20180129,20180129,101000000,14.09,14.1,14.08,14.09,241191,3398716.1,1517191800000
000001,SZSE,1,20180129,20180129,101100000,14.09,14.09,14.06,14.06,725911,10214034.77,1517191860000
000001,SZSE,1,20180129,20180129,101200000,14.06,14.09,14.06,14.08,474326,6674597.56,1517191920000
000001,SZSE,1,20180129,20180129,101300000,14.08,14.09,14.07,14.09,246396,3469254.49,1517191980000
000001,SZSE,1,20180129,20180129,101400000,14.07,14.1,14.07,14.09,911261,12835273.5,1517192040000
000001,SZSE,1,20180129,20180129,101500000,14.1,14.12,14.09,14.09,779300,10990552.36,1517192100000
000001,SZSE,1,20180129,20180129,101600000,14.11,14.13,14.11,14.13,639751,9031825.97,1517192160000
000001,SZSE,1,20180129,20180129,101700000,14.13,14.16,14.12,14.15,939549,13289861.77,1517192220000
000001,SZSE,1,20180129,20180129,101800000,14.16,14.16,14.13,14.14,699000,9886378.71,1517192280000
000001,SZSE,1,20180129,20180129,101900000,14.14,14.15,14.13,14.15,687700,9725957,1517192340000
000001,SZSE,1,20180129,20180129,102000000,14.15,14.17,14.15,14.16,991600,14040192,1517192400000
000001,SZSE,1,20180129,20180129,102100000,14.15,14.17,14.14,14.14,1218140,17241235.6,1517192460000
000001,SZSE,1,20180129,20180129,102200000,14.15,14.16,14.14,14.15,1285298,18189801.7,1517192520000
000001,SZSE,1,20180129,20180129,102300000,14.15,14.17,14.15,14.17,887275,12566526,1517192580000
000001,SZSE,1,20180129,20180129,102400000,14.17,14.19,14.17,14.17,1192200,16905778.95,1517192640000
000001,SZSE,1,20180129,20180129,102500000,14.19,14.2,14.18,14.19,1471900,20885631.21,1517192700000
000001,SZSE,1,20180129,20180129,102600000,14.19,14.22,14.19,14.22,1681582,23888064.31,1517192760000
000001,SZSE,1,20180129,20180129,102700000,14.22,14.23,14.21,14.23,2593500,36905758.74,1517192820000
000001,SZSE,1,20180129,20180129,102800000,14.22,14.22,14.2,14.2,1046200,14871279,1517192880000
000001,SZSE,1,20180129,20180129,102900000,14.2,14.2,14.18,14.18,760500,10797347,1517192940000
000001,SZSE,1,20180129,20180129,103000000,14.2,14.2,14.16,14.17,753038,10671798.08,1517193000000
000001,SZSE,1,20180129,20180129,103100000,14.17,14.18,14.16,14.17,938200,13299164,1517193060000
000001,SZSE,1,20180129,20180129,103200000,14.18,14.18,14.13,14.14,1220862,17274065.54,1517193120000
000001,SZSE,1,20180129,20180129,103300000,14.14,14.14,14.12,14.13,722100,10200829.71,1517193180000
000001,SZSE,1,20180129,20180129,103400000,14.13,14.13,14.12,14.13,561200,7927663,1517193240000
000001,SZSE,1,20180129,20180129,103500000,14.12,14.15,14.12,14.14,829000,11720371,1517193300000
000001,SZSE,1,20180129,20180129,103600000,14.13,14.16,14.13,14.15,797100,11271872,1517193360000
000001,SZSE,1,20180129,20180129,103700000,14.15,14.16,14.13,14.14,798400,11294756,1517193420000
000001,SZSE,1,20180129,20180129,103800000,14.13,14.14,14.13,14.14,361800,5113633,1517193480000
000001,SZSE,1,20180129,20180129,103900000,14.13,14.15,14.13,14.15,359400,5082644,1517193540000
000001,SZSE,1,20180129,20180129,104000000,14.14,14.15,14.14,14.14,431800,6106460,1517193600000
000001,SZSE,1,20180129,20180129,104100000,14.14,14.14,14.11,14.13,796800,11252940,1517193660000
000001,SZSE,1,20180129,20180129,104200000,14.13,14.13,14.1,14.1,803449,11335059.32,1517193720000
000001,SZSE,1,20180129,20180129,104300000,14.1,14.12,14.1,14.11,613100,8646865,1517193780000
000001,SZSE,1,20180129,20180129,104400000,14.12,14.12,14.1,14.1,451622,6368893.42,1517193840000
000001,SZSE,1,20180129,20180129,104500000,14.1,14.13,14.09,14.11,801600,11308253.36,1517193900000
000001,SZSE,1,20180129,20180129,104600000,14.12,14.13,14.11,14.12,431000,6082565,1517193960000
000001,SZSE,1,20180129,20180129,104700000,14.12,14.13,14.1,14.11,199700,2819109,1517194020000
000001,SZSE,1,20180129,20180129,104800000,14.1,14.1,14.07,14.08,699000,9847926,1517194080000
000001,SZSE,1,20180129,20180129,104900000,14.08,14.09,14.07,14.08,539620,7595361.4,1517194140000
000001,SZSE,1,20180129,20180129,105000000,14.1,14.1,14.08,14.1,268600,3785546,1517194200000
000001,SZSE,1,20180129,20180129,105100000,14.11,14.11,14.08,14.09,256600,3616037,1517194260000
000001,SZSE,1,20180129,20180129,105200000,14.09,14.1,14.07,14.07,447353,6299739.71,1517194320000
000001,SZSE,1,20180129,20180129,105300000,14.08,14.09,14.07,14.08,523600,7368366,1517194380000
000001,SZSE,1,20180129,20180129,105400000,14.07,14.08,14.06,14.06,1015501,14280752.6,1517194440000
000001,SZSE,1,20180129,20180129,105500000,14.06,14.06,14.04,14.04,1552871,21816027.84,1517194500000
000001,SZSE,1,20180129,20180129,105600000,14.05,14.06,14.04,14.05,1170700,16448002,1517194560000
000001,SZSE,1,20180129,20180129,105700000,14.05,14.05,14.04,14.04,580800,8156328,1517194620000
000001,SZSE,1,20180129,20180129,105800000,14.05,14.05,14.04,14.04,350400,4921649,1517194680000
000001,SZSE,1,20180129,20180129,105900000,14.04,14.05,14.04,14.05,432500,6073655,1517194740000
000001,SZSE,1,20180129,20180129,110000000,14.04,14.05,14.04,14.04,590129,8286716.16,1517194800000
000001,SZSE,1,20180129,20180129,110100000,14.05,14.05,14.04,14.05,342800,4813891,1517194860000
000001,SZSE,1,20180129,20180129,110200000,14.05,14.05,14.04,14.05,266600,3743640,1517194920000
000001,SZSE,1,20180129,20180129,110300000,14.04,14.05,14.04,14.05,380300,5341041,1517194980000
000001,SZSE,1,20180129,20180129,110400000,14.04,14.05,14.03,14.05,420420,5902685.96,1517195040000
000001,SZSE,1,20180129,20180129,110500000,14.04,14.05,14.04,14.04,370494,5202384.76,1517195100000
000001,SZSE,1,20180129,20180129,110600000,14.04,14.04,14.02,14.02,1681770,23590702.96,1517195160000
000001,SZSE,1,20180129,20180129,110700000,14.03,14.03,14.01,14.01,1905900,26712169.51,1517195220000
000001,SZSE,1,20180129,20180129,110800000,14.01,14.02,14,14.01,719100,10072820.49,1517195280000
000001,SZSE,1,20180129,20180129,110900000,14.01,14.03,14,14.02,836400,11716842,1517195340000
000001,SZSE,1,20180129,20180129,111000000,14.02,14.03,14.02,14.03,410200,5751377,1517195400000
000001,SZSE,1,20180129,20180129,111100000,14.02,14.04,14.02,14.04,575900,8079808,1517195460000
000001,SZSE,1,20180129,20180129,111200000,14.04,14.04,14.01,14.03,494390,6931024.8,1517195520000
000001,SZSE,1,20180129,20180129,111300000,14.03,14.03,14.01,14.03,400110,5610420.3,1517195580000
000001,SZSE,1,20180129,20180129,111400000,14.01,14.04,14.01,14.04,364062,5105865,1517195640000
000001,SZSE,1,20180129,20180129,111500000,14.04,14.05,14.02,14.02,279800,3924809,1517195700000
000001,SZSE,1,20180129,20180129,111600000,14.03,14.03,14.01,14.01,509800,7147161,1517195760000
000001,SZSE,1,20180129,20180129,111700000,14.02,14.02,14,14,1863389,26092006.38,1517195820000
000001,SZSE,1,20180129,20180129,111800000,14,14,13.97,13.97,851900,11912278,1517195880000
000001,SZSE,1,20180129,20180129,111900000,13.97,14.04,13.95,14,1793100,25051240,1517195940000
000001,SZSE,1,20180129,20180129,112000000,13.97,14.01,13.96,13.96,655600,9157067,1517196000000
000001,SZSE,1,20180129,20180129,112100000,13.96,13.96,13.92,13.94,1694762,23618810.04,1517196060000
000001,SZSE,1,20180129,20180129,112200000,13.93,13.94,13.92,13.93,845740,11778663,1517196120000
000001,SZSE,1,20180129,20180129,112300000,13.93,13.93,13.9,13.9,1381000,19209115.14,1517196180000
000001,SZSE,1,20180129,20180129,112400000,13.91,13.91,13.9,13.9,1158898,16113025.2,1517196240000
000001,SZSE,1,20180129,20180129,112500000,13.9,13.9,13.86,13.86,1428622,19830264.14,1517196300000
000001,SZSE,1,20180129,20180129,112600000,13.88,13.93,13.87,13.93,1126802,15658717.8,1517196360000
000001,SZSE,1,20180129,20180129,112700000,13.93,13.97,13.93,13.97,412899,5759625.05,1517196420000
000001,SZSE,1,20180129,20180129,112800000,13.96,13.98,13.95,13.95,410980,5737489,1517196480000
000001,SZSE,1,20180129,20180129,112900000,13.95,13.96,13.93,13.94,221300,3085452,1517196540000
000001,SZSE,1,20180129,20180129,113000000,13.94,13.96,13.93,13.96,235845,3288289.85,1517196600000
000001,SZSE,1,20180129,20180129,130100000,13.95,13.96,13.92,13.95,959353,13373028.33,1517202060000
000001,SZSE,1,20180129,20180129,130200000,13.96,13.96,13.94,13.94,66500,927445,1517202120000
000001,SZSE,1,20180129,20180129,130300000,13.95,13.96,13.93,13.95,196300,2735062,1517202180000
000001,SZSE,1,20180129,20180129,130400000,13.95,13.95,13.92,13.93,112220,1563392.4,1517202240000
000001,SZSE,1,20180129,20180129,130500000,13.94,13.94,13.91,13.91,406580,5660318.4,1517202300000
000001,SZSE,1,20180129,20180129,130600000,13.91,13.94,13.91,13.94,292132,4066688.44,1517202360000
000001,SZSE,1,20180129,20180129,130700000,13.93,13.96,13.92,13.96,446900,6231614,1517202420000
000001,SZSE,1,20180129,20180129,130800000,13.96,13.97,13.96,13.96,257100,3589962,1517202480000
000001,SZSE,1,20180129,20180129,130900000,13.97,13.98,13.96,13.97,275500,3848256,1517202540000
000001,SZSE,1,20180129,20180129,131000000,13.96,13.97,13.95,13.97,173655,2424469.4,1517202600000
000001,SZSE,1,20180129,20180129,131100000,13.97,13.97,13.96,13.97,181320,2531854.05,1517202660000
000001,SZSE,1,20180129,20180129,131200000,13.96,13.97,13.96,13.97,238080,3323895.57,1517202720000
000001,SZSE,1,20180129,20180129,131300000,13.97,13.97,13.92,13.94,446645,6228119.55,1517202780000
000001,SZSE,1,20180129,20180129,131400000,13.93,13.94,13.91,13.92,621824,8659358.41,1517202840000
000001,SZSE,1,20180129,20180129,131500000,13.93,13.97,13.92,13.97,498298,6948382.67,1517202900000
000001,SZSE,1,20180129,20180129,131600000,13.97,13.99,13.95,13.98,423135,5910066.05,1517202960000
000001,SZSE,1,20180129,20180129,131700000,13.97,13.98,13.96,13.96,196200,2740951.09,1517203020000
000001,SZSE,1,20180129,20180129,131800000,13.96,13.97,13.95,13.96,225300,3145207,1517203080000
000001,SZSE,1,20180129,20180129,131900000,13.95,13.96,13.93,13.94,281167,3919495.65,1517203140000
000001,SZSE,1,20180129,20180129,132000000,13.94,13.95,13.92,13.93,350400,4879839,1517203200000
000001,SZSE,1,20180129,20180129,132100000,13.93,13.93,13.91,13.92,380240,5290713.4,1517203260000
000001,SZSE,1,20180129,20180129,132200000,13.91,13.93,13.91,13.92,401273,5584249.72,1517203320000
000001,SZSE,1,20180129,20180129,132300000,13.92,13.93,13.92,13.93,241000,3354561.71,1517203380000
000001,SZSE,1,20180129,20180129,132400000,13.91,13.95,13.91,13.95,351465,4896302.3,1517203440000
000001,SZSE,1,20180129,20180129,132500000,13.95,13.96,13.93,13.96,382715,5336344.28,1517203500000
000001,SZSE,1,20180129,20180129,132600000,13.96,13.97,13.92,13.96,431200,6009602.74,1517203560000
000001,SZSE,1,20180129,20180129,132700000,13.94,13.95,13.94,13.95,194400,2711005,1517203620000
000001,SZSE,1,20180129,20180129,132800000,13.95,13.95,13.93,13.93,488600,6810005,1517203680000
000001,SZSE,1,20180129,20180129,132900000,13.93,13.94,13.9,13.93,1090397,15176123.15,1517203740000
000001,SZSE,1,20180129,20180129,133000000,13.91,13.94,13.89,13.89,2510968,34915485,1517203800000
000001,SZSE,1,20180129,20180129,133100000,13.89,13.9,13.89,13.9,1651075,22930553.75,1517203860000
000001,SZSE,1,20180129,20180129,133200000,13.9,13.91,13.9,13.91,847482,11780107.08,1517203920000
000001,SZSE,1,20180129,20180129,133300000,13.92,13.93,13.91,13.92,1435300,19968449,1517203980000
000001,SZSE,1,20180129,20180129,133400000,13.92,13.93,13.9,13.91,823200,11455492,1517204040000
000001,SZSE,1,20180129,20180129,133500000,13.92,13.92,13.91,13.92,588600,8189333,1517204100000
000001,SZSE,1,20180129,20180129,133600000,13.91,13.91,13.89,13.89,720090,10010101,1517204160000
000001,SZSE,1,20180129,20180129,133700000,13.89,13.9,13.89,13.9,1345492,18687002.44,1517204220000
000001,SZSE,1,20180129,20180129,133800000,13.89,13.91,13.89,13.91,578250,8036833.6,1517204280000
000001,SZSE,1,20180129,20180129,133900000,13.91,13.91,13.9,13.9,546690,7600009,1517204340000
000001,SZSE,1,20180129,20180129,134000000,13.9,13.9,13.89,13.9,382100,5308577,1517204400000
000001,SZSE,1,20180129,20180129,134100000,13.89,13.89,13.87,13.87,513900,7133467,1517204460000
000001,SZSE,1,20180129,20180129,134200000,13.87,13.89,13.87,13.87,651200,9034459,1517204520000
000001,SZSE,1,20180129,20180129,134300000,13.87,13.89,13.87,13.89,544000,7548464,1517204580000
000001,SZSE,1,20180129,20180129,134400000,13.88,13.9,13.88,13.89,509994,7082118.72,1517204640000
000001,SZSE,1,20180129,20180129,134500000,13.9,13.9,13.89,13.9,539024,7489655.36,1517204700000
000001,SZSE,1,20180129,20180129,134600000,13.9,13.9,13.89,13.89,453510,6301384.9,1517204760000
000001,SZSE,1,20180129,20180129,134700000,13.89,13.9,13.88,13.89,903366,12553257.38,1517204820000
000001,SZSE,1,20180129,20180129,134800000,13.89,13.91,13.89,13.9,266136,3697894.04,1517204880000
000001,SZSE,1,20180129,20180129,134900000,13.9,13.9,13.89,13.89,522100,7253336,1517204940000
000001,SZSE,1,20180129,20180129,135000000,13.89,13.89,13.88,13.88,539064,7483802.96,1517205000000
000001,SZSE,1,20180129,20180129,135100000,13.88,13.89,13.87,13.87,673200,9340079,1517205060000
000001,SZSE,1,20180129,20180129,135200000,13.87,13.88,13.87,13.88,430300,5969887.2,1517205120000
000001,SZSE,1,20180129,20180129,135300000,13.88,13.88,13.87,13.87,702600,9742028,1517205180000
000001,SZSE,1,20180129,20180129,135400000,13.88,13.88,13.86,13.86,325000,4507978,1517205240000
000001,SZSE,1,20180129,20180129,135500000,13.87,13.88,13.86,13.86,504500,6993604,1517205300000
000001,SZSE,1,20180129,20180129,135600000,13.86,13.87,13.86,13.86,345900,4794860,1517205360000
000001,SZSE,1,20180129,20180129,135700000,13.87,13.87,13.84,13.84,1455600,20162365,1517205420000
000001,SZSE,1,20180129,20180129,135800000,13.84,13.85,13.82,13.82,1372900,18991185,1517205480000
000001,SZSE,1,20180129,20180129,135900000,13.82,13.82,13.8,13.81,2697300,37240041,1517205540000
000001,SZSE,1,20180129,20180129,140000000,13.8,13.81,13.78,13.78,1597982,22042655.14,1517205600000
000001,SZSE,1,20180129,20180129,140100000,13.78,13.8,13.78,13.8,1117412,15403393.96,1517205660000
000001,SZSE,1,20180129,20180129,140200000,13.8,13.82,13.8,13.81,1727800,23847625,1517205720000
000001,SZSE,1,20180129,20180129,140300000,13.81,13.82,13.8,13.81,847000,11692396,1517205780000
000001,SZSE,1,20180129,20180129,140400000,13.81,13.81,13.79,13.8,471600,6508648,1517205840000
000001,SZSE,1,20180129,20180129,140500000,13.8,13.8,13.79,13.8,602487,8311405.73,1517205900000
000001,SZSE,1,20180129,20180129,140600000,13.8,13.81,13.79,13.8,671426,9261375.27,1517205960000
000001,SZSE,1,20180129,20180129,140700000,13.78,13.8,13.78,13.78,732275,10093894.77,1517206020000
000001,SZSE,1,20180129,20180129,140800000,13.77,13.78,13.75,13.75,1101018,15151675.86,1517206080000
000001,SZSE,1,20180129,20180129,140900000,13.75,13.75,13.72,13.73,1187000,16303215,1517206140000
000001,SZSE,1,20180129,20180129,141000000,13.73,13.73,13.71,13.73,1100520,15100242,1517206200000
000001,SZSE,1,20180129,20180129,141100000,13.72,13.72,13.68,13.68,3037680,41614493.8,1517206260000
000001,SZSE,1,20180129,20180129,141200000,13.67,13.7,13.67,13.7,1466106,20071800.42,1517206320000
000001,SZSE,1,20180129,20180129,141300000,13.7,13.72,13.69,13.7,2166900,29689500.94,1517206380000
000001,SZSE,1,20180129,20180129,141400000,13.7,13.71,13.69,13.71,1567906,21475180.2,1517206440000
000001,SZSE,1,20180129,20180129,141500000,13.71,13.72,13.69,13.69,1780100,24388667.29,1517206500000
000001,SZSE,1,20180129,20180129,141600000,13.7,13.72,13.7,13.72,1592876,21831227.44,1517206560000
000001,SZSE,1,20180129,20180129,141700000,13.72,13.76,13.72,13.74,400327,5502495.86,1517206620000
000001,SZSE,1,20180129,20180129,141800000,13.75,13.76,13.73,13.74,570600,7845011,1517206680000
000001,SZSE,1,20180129,20180129,141900000,13.73,13.75,13.68,13.68,2191917,30019312.72,1517206740000
000001,SZSE,1,20180129,20180129,142000000,13.69,13.69,13.67,13.67,796368,10891070.04,1517206800000
000001,SZSE,1,20180129,20180129,142100000,13.67,13.69,13.67,13.69,514760,7041759.2,1517206860000
000001,SZSE,1,20180129,20180129,142200000,13.68,13.69,13.67,13.68,993600,13591148,1517206920000
000001,SZSE,1,20180129,20180129,142300000,13.67,13.68,13.67,13.68,903613,12359959.84,1517206980000
000001,SZSE,1,20180129,20180129,142400000,13.68,13.71,13.68,13.71,1583203,21675866.07,1517207040000
000001,SZSE,1,20180129,20180129,142500000,13.72,13.74,13.71,13.74,346800,4759972,1517207100000
000001,SZSE,1,20180129,20180129,142600000,13.74,13.76,13.74,13.76,338300,4648709,1517207160000
000001,SZSE,1,20180129,20180129,142700000,13.76,13.77,13.75,13.77,369900,5091142,1517207220000
000001,SZSE,1,20180129,20180129,142800000,13.76,13.77,13.76,13.76,213800,2943539,1517207280000
000001,SZSE,1,20180129,20180129,142900000,13.76,13.77,13.76,13.76,235500,3241091,1517207340000
000001,SZSE,1,20180129,20180129,143000000,13.77,13.77,13.76,13.77,246400,3391626,1517207400000
000001,SZSE,1,20180129,20180129,143100000,13.76,13.76,13.75,13.75,387556,5328354.44,1517207460000
000001,SZSE,1,20180129,20180129,143200000,13.75,13.75,13.73,13.73,312655,4294955.03,1517207520000
000001,SZSE,1,20180129,20180129,143300000,13.74,13.74,13.7,13.72,1138900,15616125.47,1517207580000
000001,SZSE,1,20180129,20180129,143400000,13.72,13.73,13.7,13.71,291849,4001808.3,1517207640000
000001,SZSE,1,20180129,20180129,143500000,13.71,13.71,13.7,13.71,590840,8096676.8,1517207700000
000001,SZSE,1,20180129,20180129,143600000,13.72,13.72,13.69,13.69,1317600,18054283.2,1517207760000
000001,SZSE,1,20180129,20180129,143700000,13.7,13.7,13.67,13.68,1555576,21286611.92,1517207820000
000001,SZSE,1,20180129,20180129,143800000,13.67,13.68,13.64,13.67,2125600,29033530.92,1517207880000
000001,SZSE,1,20180129,20180129,143900000,13.67,13.67,13.61,13.61,3509800,47808885.92,1517207940000
000001,SZSE,1,20180129,20180129,144000000,13.61,13.65,13.61,13.65,2340177,31859713.15,1517208000000
000001,SZSE,1,20180129,20180129,144100000,13.65,13.66,13.64,13.66,651703,8895071.92,1517208060000
000001,SZSE,1,20180129,20180129,144200000,13.66,13.69,13.66,13.69,746866,10213712.22,1517208120000
000001,SZSE,1,20180129,20180129,144300000,13.69,13.69,13.61,13.63,2374934,32427526.09,1517208180000
000001,SZSE,1,20180129,20180129,144400000,13.64,13.64,13.62,13.63,1376972,18751449.32,1517208240000
000001,SZSE,1,20180129,20180129,144500000,13.64,13.65,13.61,13.63,1161400,15824100.59,1517208300000
000001,SZSE,1,20180129,20180129,144600000,13.64,13.64,13.62,13.62,1440841,19618191.88,1517208360000
000001,SZSE,1,20180129,20180129,144700000,13.62,13.62,13.61,13.62,1095500,14916610,1517208420000
000001,SZSE,1,20180129,20180129,144800000,13.62,13.63,13.62,13.63,1579100,21498709,1517208480000
000001,SZSE,1,20180129,20180129,144900000,13.63,13.64,13.63,13.64,860700,11730828,1517208540000
000001,SZSE,1,20180129,20180129,145000000,13.64,13.65,13.63,13.64,531620,7251346.6,1517208600000
000001,SZSE,1,20180129,20180129,145100000,13.64,13.69,13.64,13.68,495900,6775076,1517208660000
000001,SZSE,1,20180129,20180129,145200000,13.68,13.69,13.67,13.68,901818,12322970.34,1517208720000
000001,SZSE,1,20180129,20180129,145300000,13.68,13.76,13.67,13.73,904923,12407767.29,1517208780000
000001,SZSE,1,20180129,20180129,145400000,13.72,13.73,13.69,13.69,1201877,16464653.9,1517208840000
000001,SZSE,1,20180129,20180129,145500000,13.69,13.71,13.68,13.69,858343,11744747.95,1517208900000
000001,SZSE,1,20180129,20180129,145600000,13.7,13.73,13.69,13.73,438900,6018503,1517208960000
000001,SZSE,1,20180129,20180129,145700000,13.72,13.74,13.71,13.74,777522,10672185.06,1517209020000
000001,SZSE,1,20180129,20180129,145800000,13.73,13.73,13.73,13.73,10200,140057,1517209080000
000001,SZSE,1,20180129,20180129,145900000,13.73,13.73,13.73,13.73,0,0,1517209140000
000001,SZSE,1,20180129,20180129,150000000,13.74,13.74,13.74,13.74,1295700,17802918,1517209200000
000001,SZSE,1,20180130,20180130,93100000,13.68,13.72,13.68,13.72,1611000,22060223,1517275860000
000001,SZSE,1,20180130,20180130,93200000,13.73,13.73,13.71,13.72,974800,13375432,1517275920000
000001,SZSE,1,20180130,20180130,93300000,13.72,13.74,13.72,13.73,652728,8959827.16,1517275980000
000001,SZSE,1,20180130,20180130,93400000,13.76,13.8,13.76,13.8,933820,12864491,1517276040000
000001,SZSE,1,20180130,20180130,93500000,13.8,13.8,13.77,13.77,1048680,14461360.8,1517276100000
000001,SZSE,1,20180130,20180130,93600000,13.77,13.77,13.75,13.76,1248200,17174091,1517276160000
000001,SZSE,1,20180130,20180130,93700000,13.76,13.76,13.72,13.73,789200,10835630,1517276220000
000001,SZSE,1,20180130,20180130,93800000,13.72,13.72,13.69,13.7,536700,7355953,1517276280000
000001,SZSE,1,20180130,20180130,93900000,13.7,13.73,13.7,13.73,453960,6220846,1517276340000
000001,SZSE,1,20180130,20180130,94000000,13.72,13.73,13.68,13.68,514740,7054888,1517276400000
000001,SZSE,1,20180130,20180130,94100000,13.69,13.74,13.68,13.72,464180,6359149.2,1517276460000
000001,SZSE,1,20180130,20180130,94200000,13.72,13.79,13.72,13.79,626127,8615456.56,1517276520000
000001,SZSE,1,20180130,20180130,94300000,13.8,13.83,13.78,13.83,1196260,16513901.6,1517276580000
000001,SZSE,1,20180130,20180130,94400000,13.83,13.83,13.8,13.81,855940,11823674.4,1517276640000
000001,SZSE,1,20180130,20180130,94500000,13.81,13.81,13.78,13.78,517900,7144530,1517276700000
000001,SZSE,1,20180130,20180130,94600000,13.79,13.8,13.78,13.8,852820,11758881,1517276760000
000001,SZSE,1,20180130,20180130,94700000,13.8,13.82,13.8,13.82,939400,12973012,1517276820000
000001,SZSE,1,20180130,20180130,94800000,13.82,13.84,13.82,13.83,670800,9275591,1517276880000
000001,SZSE,1,20180130,20180130,94900000,13.83,13.83,13.81,13.81,569700,7873350,1517276940000
000001,SZSE,1,20180130,20180130,95000000,13.81,13.82,13.81,13.82,644900,8909325.2,1517277000000
000001,SZSE,1,20180130,20180130,95100000,13.82,13.82,13.8,13.81,423420,5847787.2,1517277060000
000001,SZSE,1,20180130,20180130,95200000,13.82,13.82,13.79,13.79,754660,10415001.6,1517277120000
000001,SZSE,1,20180130,20180130,95300000,13.8,13.8,13.77,13.78,429800,5923081,1517277180000
000001,SZSE,1,20180130,20180130,95400000,13.77,13.78,13.76,13.77,933500,12849175.8,1517277240000
000001,SZSE,1,20180130,20180130,95500000,13.76,13.78,13.76,13.78,385600,5307491,1517277300000
000001,SZSE,1,20180130,20180130,95600000,13.78,13.79,13.77,13.79,244600,3369731,1517277360000
000001,SZSE,1,20180130,20180130,95700000,13.78,13.8,13.78,13.8,385000,5310056,1517277420000
000001,SZSE,1,20180130,20180130,95800000,13.8,13.81,13.78,13.81,508920,7020753,1517277480000
000001,SZSE,1,20180130,20180130,95900000,13.81,13.81,13.79,13.8,366380,5056089.8,1517277540000
000001,SZSE,1,20180130,20180130,100000000,13.8,13.8,13.79,13.79,495500,6838360,1517277600000
000001,SZSE,1,20180130,20180130,100100000,13.8,13.82,13.79,13.81,655220,9046900,1517277660000
000001,SZSE,1,20180130,20180130,100200000,13.82,13.82,13.81,13.81,600500,8293257,1517277720000
000001,SZSE,1,20180130,20180130,100300000,13.8,13.81,13.79,13.81,424000,5852024,1517277780000
000001,SZSE,1,20180130,20180130,100400000,13.8,13.81,13.79,13.79,488200,6736129,1517277840000
000001,SZSE,1,20180130,20180130,100500000,13.79,13.8,13.78,13.79,637860,8795390.8,1517277900000
000001,SZSE,1,20180130,20180130,100600000,13.8,13.8,13.79,13.79,385900,5323001,1517277960000
000001,SZSE,1,20180130,20180130,100700000,13.79,13.79,13.78,13.78,386500,5328716,1517278020000
000001,SZSE,1,20180130,20180130,100800000,13.78,13.79,13.78,13.79,318500,4390121,1517278080000
000001,SZSE,1,20180130,20180130,100900000,13.79,13.8,13.78,13.79,469300,6469857,1517278140000
000001,SZSE,1,20180130,20180130,101000000,13.79,13.8,13.77,13.79,212840,2933409.6,1517278200000
000001,SZSE,1,20180130,20180130,101100000,13.79,13.79,13.74,13.74,766265,10543080.4,1517278260000
000001,SZSE,1,20180130,20180130,101200000,13.74,13.74,13.71,13.74,559500,7676749,1517278320000
000001,SZSE,1,20180130,20180130,101300000,13.73,13.74,13.7,13.72,954000,13083585,1517278380000
000001,SZSE,1,20180130,20180130,101400000,13.72,13.74,13.71,13.74,409260,5613989.6,1517278440000
000001,SZSE,1,20180130,20180130,101500000,13.74,13.74,13.72,13.74,295000,4049601,1517278500000
000001,SZSE,1,20180130,20180130,101600000,13.74,13.75,13.71,13.72,416000,5711898,1517278560000
000001,SZSE,1,20180130,20180130,101700000,13.74,13.74,13.7,13.7,1175172,16111496.72,1517278620000
000001,SZSE,1,20180130,20180130,101800000,13.7,13.74,13.7,13.74,833660,11427967,1517278680000
000001,SZSE,1,20180130,20180130,101900000,13.74,13.74,13.72,13.73,188600,2589234.2,1517278740000
000001,SZSE,1,20180130,20180130,102000000,13.73,13.74,13.72,13.73,296500,4069526,1517278800000
000001,SZSE,1,20180130,20180130,102100000,13.74,13.74,13.72,13.74,290300,3986381,1517278860000
000001,SZSE,1,20180130,20180130,102200000,13.73,13.74,13.73,13.74,196800,2702765,1517278920000
000001,SZSE,1,20180130,20180130,102300000,13.73,13.74,13.73,13.74,191800,2634369,1517278980000
000001,SZSE,1,20180130,20180130,102400000,13.73,13.73,13.72,13.73,495400,6800960,1517279040000
000001,SZSE,1,20180130,20180130,102500000,13.72,13.75,13.72,13.75,298200,4096801,1517279100000
000001,SZSE,1,20180130,20180130,102600000,13.74,13.75,13.73,13.74,306500,4212731,1517279160000
000001,SZSE,1,20180130,20180130,102700000,13.74,13.75,13.73,13.74,457600,6288922,1517279220000
000001,SZSE,1,20180130,20180130,102800000,13.73,13.75,13.73,13.75,242300,3328685,1517279280000
000001,SZSE,1,20180130,20180130,102900000,13.75,13.75,13.74,13.74,185300,2546801,1517279340000
000001,SZSE,1,20180130,20180130,103000000,13.75,13.75,13.74,13.74,195600,2688104,1517279400000
000001,SZSE,1,20180130,20180130,103100000,13.75,13.75,13.74,13.75,112400,1545016,1517279460000
000001,SZSE,1,20180130,20180130,103200000,13.74,13.75,13.74,13.75,139000,1910447,1517279520000
000001,SZSE,1,20180130,20180130,103300000,13.75,13.75,13.74,13.74,145120,1994622.8,1517279580000
000001,SZSE,1,20180130,20180130,103400000,13.74,13.75,13.74,13.75,297300,4086915,1517279640000
000001,SZSE,1,20180130,20180130,103500000,13.75,13.76,13.75,13.75,253567,3486632.25,1517279700000
000001,SZSE,1,20180130,20180130,103600000,13.75,13.76,13.73,13.74,354713,4875454.95,1517279760000
000001,SZSE,1,20180130,20180130,103700000,13.74,13.74,13.72,13.73,385200,5288211,1517279820000
000001,SZSE,1,20180130,20180130,103800000,13.73,13.73,13.72,13.73,247960,3402814.2,1517279880000
000001,SZSE,1,20180130,20180130,103900000,13.72,13.73,13.71,13.72,629340,8630459.6,1517279940000
000001,SZSE,1,20180130,20180130,104000000,13.72,13.72,13.7,13.71,208458,2858298.18,1517280000000
000001,SZSE,1,20180130,20180130,104100000,13.72,13.74,13.7,13.74,418980,5748883.22,1517280060000
000001,SZSE,1,20180130,20180130,104200000,13.74,13.75,13.72,13.74,108100,1484820,1517280120000
000001,SZSE,1,20180130,20180130,104300000,13.74,13.74,13.72,13.73,169200,2323894,1517280180000
000001,SZSE,1,20180130,20180130,104400000,13.74,13.74,13.72,13.73,198600,2726243,1517280240000
000001,SZSE,1,20180130,20180130,104500000,13.73,13.73,13.72,13.73,207700,2851060,1517280300000
000001,SZSE,1,20180130,20180130,104600000,13.73,13.74,13.73,13.73,402900,5528175,1517280360000
000001,SZSE,1,20180130,20180130,104700000,13.74,13.74,13.73,13.74,98000,1346249,1517280420000
000001,SZSE,1,20180130,20180130,104800000,13.74,13.75,13.73,13.75,105680,1452314.4,1517280480000
000001,SZSE,1,20180130,20180130,104900000,13.75,13.77,13.74,13.75,340900,4687534.99,1517280540000
000001,SZSE,1,20180130,20180130,105000000,13.74,13.76,13.74,13.75,164300,2258673,1517280600000
000001,SZSE,1,20180130,20180130,105100000,13.75,13.76,13.73,13.74,326900,4491886,1517280660000
000001,SZSE,1,20180130,20180130,105200000,13.73,13.74,13.73,13.74,175000,2403546,1517280720000
000001,SZSE,1,20180130,20180130,105300000,13.74,13.75,13.74,13.74,168317,2312615.99,1517280780000
000001,SZSE,1,20180130,20180130,105400000,13.74,13.75,13.73,13.75,107842,1481683.5,1517280840000
000001,SZSE,1,20180130,20180130,105500000,13.74,13.75,13.72,13.73,307600,4226052.61,1517280900000
000001,SZSE,1,20180130,20180130,105600000,13.74,13.74,13.72,13.73,166200,2281515,1517280960000
000001,SZSE,1,20180130,20180130,105700000,13.74,13.75,13.73,13.75,109400,1502610,1517281020000
000001,SZSE,1,20180130,20180130,105800000,13.75,13.75,13.73,13.73,69800,958785,1517281080000
000001,SZSE,1,20180130,20180130,105900000,13.73,13.74,13.72,13.74,97600,1340272,1517281140000
000001,SZSE,1,20180130,20180130,110000000,13.73,13.74,13.73,13.74,91300,1253713,1517281200000
000001,SZSE,1,20180130,20180130,110100000,13.73,13.74,13.72,13.73,156100,2142819,1517281260000
000001,SZSE,1,20180130,20180130,110200000,13.72,13.73,13.71,13.72,379861,5211399.92,1517281320000
000001,SZSE,1,20180130,20180130,110300000,13.72,13.73,13.71,13.73,422539,5795712.69,1517281380000
000001,SZSE,1,20180130,20180130,110400000,13.72,13.72,13.71,13.72,123900,1699186,1517281440000
000001,SZSE,1,20180130,20180130,110500000,13.71,13.72,13.71,13.71,217100,2977089,1517281500000
000001,SZSE,1,20180130,20180130,110600000,13.71,13.73,13.71,13.72,124804,1711914.44,1517281560000
000001,SZSE,1,20180130,20180130,110700000,13.72,13.73,13.71,13.72,231700,3177404.25,1517281620000
000001,SZSE,1,20180130,20180130,110800000,13.72,13.72,13.71,13.71,219071,3003817.41,1517281680000
000001,SZSE,1,20180130,20180130,110900000,13.72,13.73,13.7,13.71,358000,4909423.66,1517281740000
000001,SZSE,1,20180130,20180130,111000000,13.72,13.74,13.71,13.74,244640,3356720,1517281800000
000001,SZSE,1,20180130,20180130,111100000,13.73,13.74,13.73,13.73,138500,1902191,1517281860000
000001,SZSE,1,20180130,20180130,111200000,13.74,13.74,13.72,13.73,327380,4496412.8,1517281920000
000001,SZSE,1,20180130,20180130,111300000,13.74,13.74,13.73,13.74,131900,1811771,1517281980000
000001,SZSE,1,20180130,20180130,111400000,13.74,13.74,13.73,13.73,106500,1462898,1517282040000
000001,SZSE,1,20180130,20180130,111500000,13.74,13.74,13.73,13.74,76300,1047956,1517282100000
000001,SZSE,1,20180130,20180130,111600000,13.74,13.74,13.73,13.74,168300,2311131,1517282160000
000001,SZSE,1,20180130,20180130,111700000,13.73,13.73,13.7,13.71,494900,6788892.8,1517282220000
000001,SZSE,1,20180130,20180130,111800000,13.71,13.72,13.7,13.72,870100,11921684,1517282280000
000001,SZSE,1,20180130,20180130,111900000,13.71,13.72,13.7,13.7,407300,5581368,1517282340000
000001,SZSE,1,20180130,20180130,112000000,13.69,13.7,13.69,13.7,183700,2515680,1517282400000
000001,SZSE,1,20180130,20180130,112100000,13.7,13.7,13.69,13.7,164797,2257213.93,1517282460000
000001,SZSE,1,20180130,20180130,112200000,13.7,13.71,13.7,13.71,120823,1655064.1,1517282520000
000001,SZSE,1,20180130,20180130,112300000,13.7,13.71,13.7,13.7,145277,1990455.9,1517282580000
000001,SZSE,1,20180130,20180130,112400000,13.7,13.71,13.7,13.71,103600,1419555.57,1517282640000
000001,SZSE,1,20180130,20180130,112500000,13.71,13.71,13.7,13.71,90700,1242740,1517282700000
000001,SZSE,1,20180130,20180130,112600000,13.71,13.71,13.69,13.69,458203,6274506.07,1517282760000
000001,SZSE,1,20180130,20180130,112700000,13.68,13.69,13.68,13.68,558840,7645789.2,1517282820000
000001,SZSE,1,20180130,20180130,112800000,13.68,13.69,13.67,13.68,587284,8030434.88,1517282880000
000001,SZSE,1,20180130,20180130,112900000,13.68,13.68,13.66,13.66,549876,7515257.92,1517282940000
000001,SZSE,1,20180130,20180130,113000000,13.67,13.67,13.65,13.66,557200,7610537,1517283000000
000001,SZSE,1,20180130,20180130,130100000,13.65,13.65,13.56,13.56,3537800,48180260.92,1517288460000
000001,SZSE,1,20180130,20180130,130200000,13.56,13.63,13.55,13.62,1121807,15236484.21,1517288520000
000001,SZSE,1,20180130,20180130,130300000,13.6,13.62,13.6,13.61,1018295,13851625.18,1517288580000
000001,SZSE,1,20180130,20180130,130400000,13.61,13.62,13.6,13.6,419600,5709591,1517288640000
000001,SZSE,1,20180130,20180130,130500000,13.61,13.62,13.6,13.61,1201300,16343604.05,1517288700000
000001,SZSE,1,20180130,20180130,130600000,13.6,13.61,13.59,13.61,450746,6127059.73,1517288760000
000001,SZSE,1,20180130,20180130,130700000,13.6,13.61,13.6,13.6,229800,3125917,1517288820000
000001,SZSE,1,20180130,20180130,130800000,13.6,13.61,13.58,13.59,489700,6656529,1517288880000
000001,SZSE,1,20180130,20180130,130900000,13.59,13.59,13.57,13.59,543059,7375630.22,1517288940000
000001,SZSE,1,20180130,20180130,131000000,13.58,13.61,13.58,13.61,674900,9175290,1517289000000
000001,SZSE,1,20180130,20180130,131100000,13.62,13.63,13.61,13.63,130800,1781173,1517289060000
000001,SZSE,1,20180130,20180130,131200000,13.62,13.63,13.62,13.62,240700,3279721,1517289120000
000001,SZSE,1,20180130,20180130,131300000,13.63,13.63,13.61,13.62,250600,3413458,1517289180000
000001,SZSE,1,20180130,20180130,131400000,13.63,13.65,13.62,13.64,312024,4252577.12,1517289240000
000001,SZSE,1,20180130,20180130,131500000,13.64,13.68,13.64,13.68,527600,7205554,1517289300000
000001,SZSE,1,20180130,20180130,131600000,13.67,13.68,13.64,13.65,418200,5709877,1517289360000
000001,SZSE,1,20180130,20180130,131700000,13.65,13.65,13.63,13.64,342000,4666060,1517289420000
000001,SZSE,1,20180130,20180130,131800000,13.64,13.66,13.63,13.65,253900,3463545,1517289480000
000001,SZSE,1,20180130,20180130,131900000,13.65,13.67,13.65,13.67,193760,2646210.6,1517289540000
000001,SZSE,1,20180130,20180130,132000000,13.66,13.67,13.66,13.66,279440,3816355.4,1517289600000
000001,SZSE,1,20180130,20180130,132100000,13.66,13.67,13.65,13.67,192760,2632472.6,1517289660000
000001,SZSE,1,20180130,20180130,132200000,13.68,13.68,13.66,13.67,191900,2623555.01,1517289720000
000001,SZSE,1,20180130,20180130,132300000,13.67,13.68,13.65,13.68,234797,3208347.01,1517289780000
000001,SZSE,1,20180130,20180130,132400000,13.68,13.69,13.67,13.68,228703,3128122.05,1517289840000
000001,SZSE,1,20180130,20180130,132500000,13.68,13.68,13.66,13.66,243900,3333333,1517289900000
000001,SZSE,1,20180130,20180130,132600000,13.67,13.67,13.66,13.67,163401,2232722.66,1517289960000
000001,SZSE,1,20180130,20180130,132700000,13.67,13.68,13.66,13.67,219318,2997887.29,1517290020000
000001,SZSE,1,20180130,20180130,132800000,13.67,13.71,13.67,13.71,478553,6548641.04,1517290080000
000001,SZSE,1,20180130,20180130,132900000,13.7,13.71,13.7,13.71,251600,3448698,1517290140000
000001,SZSE,1,20180130,20180130,133000000,13.71,13.71,13.7,13.71,363700,4985863,1517290200000
000001,SZSE,1,20180130,20180130,133100000,13.71,13.71,13.69,13.69,273400,3745914,1517290260000
000001,SZSE,1,20180130,20180130,133200000,13.68,13.69,13.68,13.68,494147,6762151.97,1517290320000
000001,SZSE,1,20180130,20180130,133300000,13.68,13.69,13.67,13.68,187673,2566500.91,1517290380000
000001,SZSE,1,20180130,20180130,133400000,13.69,13.69,13.68,13.68,185100,2532808,1517290440000
000001,SZSE,1,20180130,20180130,133500000,13.67,13.68,13.67,13.67,378227,5171226.09,1517290500000
000001,SZSE,1,20180130,20180130,133600000,13.67,13.68,13.66,13.67,99173,1355598.91,1517290560000
000001,SZSE,1,20180130,20180130,133700000,13.68,13.68,13.66,13.67,220027,3008181.36,1517290620000
000001,SZSE,1,20180130,20180130,133800000,13.67,13.68,13.66,13.68,197400,2698616,1517290680000
000001,SZSE,1,20180130,20180130,133900000,13.68,13.68,13.66,13.66,212000,2897740.94,1517290740000
000001,SZSE,1,20180130,20180130,134000000,13.67,13.68,13.66,13.67,109620,1498387.2,1517290800000
000001,SZSE,1,20180130,20180130,134100000,13.67,13.67,13.66,13.67,80900,1105531,1517290860000
000001,SZSE,1,20180130,20180130,134200000,13.66,13.68,13.66,13.67,287300,3926217,1517290920000
000001,SZSE,1,20180130,20180130,134300000,13.66,13.68,13.66,13.68,118197,1615985.99,1517290980000
000001,SZSE,1,20180130,20180130,134400000,13.67,13.71,13.67,13.71,371381,5083102.48,1517291040000
000001,SZSE,1,20180130,20180130,134500000,13.71,13.71,13.67,13.7,1056800,14451745.79,1517291100000
000001,SZSE,1,20180130,20180130,134600000,13.68,13.71,13.67,13.71,318090,4357705,1517291160000
000001,SZSE,1,20180130,20180130,134700000,13.7,13.71,13.7,13.71,207900,2849746,1517291220000
000001,SZSE,1,20180130,20180130,134800000,13.71,13.71,13.7,13.71,153300,2100865,1517291280000
000001,SZSE,1,20180130,20180130,134900000,13.71,13.71,13.69,13.7,243110,3329918,1517291340000
000001,SZSE,1,20180130,20180130,135000000,13.7,13.7,13.68,13.7,162100,2219452,1517291400000
000001,SZSE,1,20180130,20180130,135100000,13.7,13.7,13.68,13.69,261100,3573819,1517291460000
000001,SZSE,1,20180130,20180130,135200000,13.69,13.7,13.68,13.7,53700,735057,1517291520000
000001,SZSE,1,20180130,20180130,135300000,13.7,13.7,13.68,13.69,93500,1280167,1517291580000
000001,SZSE,1,20180130,20180130,135400000,13.69,13.7,13.67,13.68,405000,5538587.19,1517291640000
000001,SZSE,1,20180130,20180130,135500000,13.68,13.68,13.65,13.66,339100,4632421.8,1517291700000
000001,SZSE,1,20180130,20180130,135600000,13.66,13.68,13.66,13.68,74200,1014247,1517291760000
000001,SZSE,1,20180130,20180130,135700000,13.68,13.68,13.66,13.68,202000,2760344,1517291820000
000001,SZSE,1,20180130,20180130,135800000,13.68,13.68,13.66,13.67,109400,1495576,1517291880000
000001,SZSE,1,20180130,20180130,135900000,13.67,13.68,13.66,13.67,198500,2712697,1517291940000
000001,SZSE,1,20180130,20180130,140000000,13.67,13.68,13.65,13.65,1072780,14650695.8,1517292000000
000001,SZSE,1,20180130,20180130,140100000,13.65,13.65,13.63,13.64,263200,3589532,1517292060000
000001,SZSE,1,20180130,20180130,140200000,13.64,13.65,13.63,13.64,651400,8877560,1517292120000
000001,SZSE,1,20180130,20180130,140300000,13.63,13.63,13.62,13.63,368700,5024838,1517292180000
000001,SZSE,1,20180130,20180130,140400000,13.64,13.64,13.62,13.63,356500,4858768,1517292240000
000001,SZSE,1,20180130,20180130,140500000,13.63,13.66,13.63,13.66,464018,6331526.7,1517292300000
000001,SZSE,1,20180130,20180130,140600000,13.64,13.65,13.64,13.65,280982,3834135.3,1517292360000
000001,SZSE,1,20180130,20180130,140700000,13.64,13.64,13.63,13.64,187200,2553650,1517292420000
000001,SZSE,1,20180130,20180130,140800000,13.64,13.65,13.63,13.64,249900,3409033,1517292480000
000001,SZSE,1,20180130,20180130,140900000,13.63,13.64,13.62,13.62,467900,6376693,1517292540000
000001,SZSE,1,20180130,20180130,141000000,13.62,13.62,13.6,13.61,1418146,19293472.6,1517292600000
000001,SZSE,1,20180130,20180130,141100000,13.61,13.61,13.59,13.59,589754,8017922.4,1517292660000
000001,SZSE,1,20180130,20180130,141200000,13.59,13.6,13.58,13.59,660300,8971323,1517292720000
000001,SZSE,1,20180130,20180130,141300000,13.58,13.59,13.57,13.59,868300,11788567,1517292780000
000001,SZSE,1,20180130,20180130,141400000,13.59,13.6,13.58,13.59,282200,3834147,1517292840000
000001,SZSE,1,20180130,20180130,141500000,13.59,13.63,13.59,13.62,489180,6658590,1517292900000
000001,SZSE,1,20180130,20180130,141600000,13.62,13.62,13.61,13.62,394500,5370336,1517292960000
000001,SZSE,1,20180130,20180130,141700000,13.62,13.62,13.61,13.62,381800,5199383,1517293020000
000001,SZSE,1,20180130,20180130,141800000,13.62,13.62,13.6,13.61,343400,4675032,1517293080000
000001,SZSE,1,20180130,20180130,141900000,13.6,13.62,13.6,13.61,307100,4179347.53,1517293140000
000001,SZSE,1,20180130,20180130,142000000,13.62,13.65,13.62,13.64,551297,7514709.34,1517293200000
000001,SZSE,1,20180130,20180130,142100000,13.64,13.65,13.64,13.65,357400,4876281,1517293260000
000001,SZSE,1,20180130,20180130,142200000,13.65,13.65,13.64,13.65,254000,3466135,1517293320000
000001,SZSE,1,20180130,20180130,142300000,13.64,13.65,13.63,13.65,511000,6970582.9,1517293380000
000001,SZSE,1,20180130,20180130,142400000,13.65,13.65,13.63,13.63,217100,2961243,1517293440000
000001,SZSE,1,20180130,20180130,142500000,13.64,13.64,13.63,13.64,177800,2424482,1517293500000
000001,SZSE,1,20180130,20180130,142600000,13.64,13.65,13.63,13.64,377400,5147751.2,1517293560000
000001,SZSE,1,20180130,20180130,142700000,13.64,13.65,13.64,13.64,320600,4374614,1517293620000
000001,SZSE,1,20180130,20180130,142800000,13.65,13.65,13.63,13.64,367649,5016557.87,1517293680000
000001,SZSE,1,20180130,20180130,142900000,13.64,13.64,13.63,13.64,395300,5391085,1517293740000
000001,SZSE,1,20180130,20180130,143000000,13.64,13.64,13.62,13.63,381461,5199288.43,1517293800000
000001,SZSE,1,20180130,20180130,143100000,13.62,13.63,13.62,13.63,387111,5272902.82,1517293860000
000001,SZSE,1,20180130,20180130,143200000,13.63,13.63,13.61,13.61,805282,10967191.84,1517293920000
000001,SZSE,1,20180130,20180130,143300000,13.61,13.62,13.6,13.6,1817700,24724561.26,1517293980000
000001,SZSE,1,20180130,20180130,143400000,13.59,13.6,13.58,13.59,503700,6845186,1517294040000
000001,SZSE,1,20180130,20180130,143500000,13.59,13.62,13.58,13.62,811857,11040690.2,1517294100000
000001,SZSE,1,20180130,20180130,143600000,13.62,13.64,13.61,13.64,435600,5932412,1517294160000
000001,SZSE,1,20180130,20180130,143700000,13.63,13.67,13.63,13.64,753100,10277685.97,1517294220000
000001,SZSE,1,20180130,20180130,143800000,13.65,13.65,13.63,13.63,428100,5837510,1517294280000
000001,SZSE,1,20180130,20180130,143900000,13.64,13.64,13.62,13.62,398000,5423533,1517294340000
000001,SZSE,1,20180130,20180130,144000000,13.63,13.64,13.62,13.63,930948,12685588.76,1517294400000
000001,SZSE,1,20180130,20180130,144100000,13.64,13.64,13.63,13.63,192100,2619289,1517294460000
000001,SZSE,1,20180130,20180130,144200000,13.64,13.65,13.64,13.64,267200,3645528,1517294520000
000001,SZSE,1,20180130,20180130,144300000,13.64,13.65,13.63,13.63,352100,4802629.43,1517294580000
000001,SZSE,1,20180130,20180130,144400000,13.64,13.64,13.63,13.64,247100,3369216,1517294640000
000001,SZSE,1,20180130,20180130,144500000,13.64,13.64,13.62,13.62,615165,8386744.3,1517294700000
000001,SZSE,1,20180130,20180130,144600000,13.62,13.63,13.6,13.6,985187,13417575.94,1517294760000
000001,SZSE,1,20180130,20180130,144700000,13.61,13.61,13.59,13.59,829700,11279843,1517294820000
000001,SZSE,1,20180130,20180130,144800000,13.59,13.61,13.58,13.6,583100,7927853,1517294880000
000001,SZSE,1,20180130,20180130,144900000,13.61,13.61,13.59,13.59,1039000,14130237,1517294940000
000001,SZSE,1,20180130,20180130,145000000,13.59,13.59,13.58,13.58,1090200,14809960,1517295000000
000001,SZSE,1,20180130,20180130,145100000,13.59,13.59,13.57,13.57,686991,9330151.87,1517295060000
000001,SZSE,1,20180130,20180130,145200000,13.58,13.58,13.57,13.58,1667153,22631181.77,1517295120000
000001,SZSE,1,20180130,20180130,145300000,13.58,13.6,13.57,13.59,1212085,16471787.15,1517295180000
000001,SZSE,1,20180130,20180130,145400000,13.6,13.61,13.6,13.61,840408,11432883.8,1517295240000
000001,SZSE,1,20180130,20180130,145500000,13.61,13.61,13.58,13.59,927992,12618252.35,1517295300000
000001,SZSE,1,20180130,20180130,145600000,13.59,13.59,13.58,13.59,818024,11112801.31,1517295360000
000001,SZSE,1,20180130,20180130,145700000,13.59,13.61,13.59,13.61,1247528,16966162.8,1517295420000
000001,SZSE,1,20180130,20180130,145800000,13.61,13.61,13.61,13.61,59500,809615,1517295480000
000001,SZSE,1,20180130,20180130,145900000,13.61,13.61,13.61,13.61,0,0,1517295540000
000001,SZSE,1,20180130,20180130,150000000,13.65,13.65,13.65,13.65,1457896,19900280.4,1517295600000